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

603
008110/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190100,0,15040,15040,15040,15040,0
20250401,190000,0,15040,15040,15040,15040,0
20250401,185900,0,15040,15040,15040,15040,0
20250401,185800,0,15040,15040,15040,15040,0
20250401,185700,0,15040,15040,15040,15040,0
20250401,185600,0,15040,15040,15040,15040,0
20250401,185500,0,15040,15040,15040,15040,0
20250401,185400,0,15040,15040,15040,15040,0
20250401,185300,0,15040,15040,15040,15040,0
20250401,185200,0,15040,15040,15040,15040,0
20250401,185100,0,15040,15040,15040,15040,0
20250401,185000,0,15040,15040,15040,15040,0
20250401,184900,0,15040,15040,15040,15040,0
20250401,184800,0,15040,15040,15040,15040,0
20250401,184700,0,15040,15040,15040,15040,0
20250401,184600,0,15040,15040,15040,15040,0
20250401,184500,0,15040,15040,15040,15040,0
20250401,184400,0,15040,15040,15040,15040,0
20250401,184300,0,15040,15040,15040,15040,0
20250401,184200,0,15040,15040,15040,15040,0
20250401,184100,0,15040,15040,15040,15040,0
20250401,184000,0,15040,15040,15040,15040,0
20250401,183900,0,15040,15040,15040,15040,0
20250401,183800,0,15040,15040,15040,15040,0
20250401,183700,0,15040,15040,15040,15040,0
20250401,183600,0,15040,15040,15040,15040,0
20250401,183500,0,15040,15040,15040,15040,0
20250401,183400,0,15040,15040,15040,15040,0
20250401,183300,0,15040,15040,15040,15040,0
20250401,183200,0,15040,15040,15040,15040,0
20250401,183100,0,15040,15040,15040,15040,0
20250401,183000,0,15040,15040,15040,15040,0
20250401,182900,0,15040,15040,15040,15040,0
20250401,182800,0,15040,15040,15040,15040,0
20250401,182700,0,15040,15040,15040,15040,0
20250401,182600,0,15040,15040,15040,15040,0
20250401,182500,0,15040,15040,15040,15040,0
20250401,182400,0,15040,15040,15040,15040,0
20250401,182300,0,15040,15040,15040,15040,0
20250401,182200,0,15040,15040,15040,15040,0
20250401,182100,0,15040,15040,15040,15040,0
20250401,182000,0,15040,15040,15040,15040,0
20250401,181900,0,15040,15040,15040,15040,0
20250401,181800,0,15040,15040,15040,15040,0
20250401,181700,0,15040,15040,15040,15040,0
20250401,181600,0,15040,15040,15040,15040,0
20250401,181500,0,15040,15040,15040,15040,0
20250401,181400,0,15040,15040,15040,15040,0
20250401,181300,0,15040,15040,15040,15040,0
20250401,181200,0,15040,15040,15040,15040,0
20250401,181100,0,15040,15040,15040,15040,0
20250401,181000,0,15040,15040,15040,15040,0
20250401,180900,0,15040,15040,15040,15040,0
20250401,180800,0,15040,15040,15040,15040,0
20250401,180700,0,15040,15040,15040,15040,0
20250401,180600,0,15040,15040,15040,15040,0
20250401,180500,0,15040,15040,15040,15040,0
20250401,180400,0,15040,15040,15040,15040,0
20250401,180300,0,15040,15040,15040,15040,0
20250401,180200,0,15040,15040,15040,15040,0
20250401,180100,0,15040,15040,15040,15040,0
20250401,180000,0,15040,15040,15040,15040,0
20250401,175900,0,15040,15040,15040,15040,0
20250401,175800,0,15040,15040,15040,15040,0
20250401,175700,0,15040,15040,15040,15040,0
20250401,175600,0,15040,15040,15040,15040,0
20250401,175500,0,15040,15040,15040,15040,0
20250401,175400,0,15040,15040,15040,15040,0
20250401,175300,0,15040,15040,15040,15040,0
20250401,175200,0,15040,15040,15040,15040,0
20250401,175100,0,15040,15040,15040,15040,0
20250401,175000,0,15040,15040,15040,15040,0
20250401,174900,0,15040,15040,15040,15040,0
20250401,174800,0,15040,15040,15040,15040,0
20250401,174700,0,15040,15040,15040,15040,0
20250401,174600,0,15040,15040,15040,15040,0
20250401,174500,0,15040,15040,15040,15040,0
20250401,174400,0,15040,15040,15040,15040,0
20250401,174300,0,15040,15040,15040,15040,0
20250401,174200,0,15040,15040,15040,15040,0
20250401,174100,0,15040,15040,15040,15040,0
20250401,174000,0,15040,15040,15040,15040,0
20250401,173900,0,15040,15040,15040,15040,0
20250401,173800,0,15040,15040,15040,15040,0
20250401,173700,0,15040,15040,15040,15040,0
20250401,173600,0,15040,15040,15040,15040,0
20250401,173500,0,15040,15040,15040,15040,0
20250401,173400,0,15040,15040,15040,15040,0
20250401,173300,0,15040,15040,15040,15040,0
20250401,173200,0,15040,15040,15040,15040,0
20250401,173100,0,15040,15040,15040,15040,0
20250401,173000,0,15040,15040,15040,15040,0
20250401,172900,0,15040,15040,15040,15040,0
20250401,172800,0,15040,15040,15040,15040,0
20250401,172700,0,15040,15040,15040,15040,0
20250401,172600,0,15040,15040,15040,15040,0
20250401,172500,0,15040,15040,15040,15040,0
20250401,172400,0,15040,15040,15040,15040,0
20250401,172300,0,15040,15040,15040,15040,0
20250401,172200,0,15040,15040,15040,15040,0
20250401,172100,0,15040,15040,15040,15040,0
20250401,172000,0,15040,15040,15040,15040,0
20250401,171900,0,15040,15040,15040,15040,0
20250401,171800,0,15040,15040,15040,15040,0
20250401,171700,0,15040,15040,15040,15040,0
20250401,171600,0,15040,15040,15040,15040,0
20250401,171500,0,15040,15040,15040,15040,0
20250401,171400,0,15040,15040,15040,15040,0
20250401,171300,0,15040,15040,15040,15040,0
20250401,171200,0,15040,15040,15040,15040,0
20250401,171100,0,15040,15040,15040,15040,0
20250401,171000,0,15040,15040,15040,15040,0
20250401,170900,0,15040,15040,15040,15040,0
20250401,170800,0,15040,15040,15040,15040,0
20250401,170700,0,15040,15040,15040,15040,0
20250401,170600,0,15040,15040,15040,15040,0
20250401,170500,0,15040,15040,15040,15040,0
20250401,170400,0,15040,15040,15040,15040,0
20250401,170300,0,15040,15040,15040,15040,0
20250401,170200,0,15040,15040,15040,15040,0
20250401,170100,0,15040,15040,15040,15040,0
20250401,170000,0,15040,15040,15040,15040,0
20250401,165900,0,15040,15040,15040,15040,0
20250401,165800,0,15040,15040,15040,15040,0
20250401,165700,0,15040,15040,15040,15040,0
20250401,165600,0,15040,15040,15040,15040,0
20250401,165500,0,15040,15040,15040,15040,0
20250401,165400,0,15040,15040,15040,15040,0
20250401,165300,0,15040,15040,15040,15040,0
20250401,165200,0,15040,15040,15040,15040,0
20250401,165100,0,15040,15040,15040,15040,0
20250401,165000,0,15040,15040,15040,15040,0
20250401,164900,0,15040,15040,15040,15040,0
20250401,164800,0,15040,15040,15040,15040,0
20250401,164700,0,15040,15040,15040,15040,0
20250401,164600,0,15040,15040,15040,15040,0
20250401,164500,0,15040,15040,15040,15040,0
20250401,164400,0,15040,15040,15040,15040,0
20250401,164300,0,15040,15040,15040,15040,0
20250401,164200,0,15040,15040,15040,15040,0
20250401,164100,0,15040,15040,15040,15040,0
20250401,164000,0,15040,15040,15040,15040,0
20250401,163900,0,15040,15040,15040,15040,0
20250401,163800,0,15040,15040,15040,15040,0
20250401,163700,0,15040,15040,15040,15040,0
20250401,163600,0,15040,15040,15040,15040,0
20250401,163500,0,15040,15040,15040,15040,0
20250401,163400,0,15040,15040,15040,15040,0
20250401,163300,0,15040,15040,15040,15040,0
20250401,163200,0,15040,15040,15040,15040,0
20250401,163100,0,15040,15040,15040,15040,0
20250401,163000,0,15040,15040,15040,15040,0
20250401,162900,0,15040,15040,15040,15040,0
20250401,162800,0,15040,15040,15040,15040,0
20250401,162700,0,15040,15040,15040,15040,0
20250401,162600,0,15040,15040,15040,15040,0
20250401,162500,0,15040,15040,15040,15040,0
20250401,162400,0,15040,15040,15040,15040,0
20250401,162300,0,15040,15040,15040,15040,0
20250401,162200,0,15040,15040,15040,15040,0
20250401,162100,0,15040,15040,15040,15040,0
20250401,162000,0,15040,15040,15040,15040,0
20250401,161900,0,15040,15040,15040,15040,0
20250401,161800,0,15040,15040,15040,15040,0
20250401,161700,0,15040,15040,15040,15040,0
20250401,161600,0,15040,15040,15040,15040,0
20250401,161500,0,15040,15040,15040,15040,0
20250401,161400,0,15040,15040,15040,15040,0
20250401,161300,0,15040,15040,15040,15040,0
20250401,161200,0,15040,15040,15040,15040,0
20250401,161100,0,15040,15040,15040,15040,0
20250401,161000,0,15040,15040,15040,15040,0
20250401,160900,0,15040,15040,15040,15040,0
20250401,160800,0,15040,15040,15040,15040,0
20250401,160700,0,15040,15040,15040,15040,0
20250401,160600,0,15040,15040,15040,15040,0
20250401,160500,0,15040,15040,15040,15040,0
20250401,160400,0,15040,15040,15040,15040,0
20250401,160300,0,15040,15040,15040,15040,0
20250401,160200,0,15040,15040,15040,15040,0
20250401,160100,0,15040,15040,15040,15040,0
20250401,160000,0,15040,15040,15040,15040,0
20250401,155900,0,15040,15040,15040,15040,0
20250401,155800,0,15040,15040,15040,15040,0
20250401,155700,0,15040,15040,15040,15040,0
20250401,155600,0,15040,15040,15040,15040,0
20250401,155500,0,15040,15040,15040,15040,0
20250401,155400,0,15040,15040,15040,15040,0
20250401,155300,0,15040,15040,15040,15040,0
20250401,155200,0,15040,15040,15040,15040,0
20250401,155100,0,15040,15040,15040,15040,0
20250401,155000,0,15040,15040,15040,15040,0
20250401,154900,0,15040,15040,15040,15040,0
20250401,154800,0,15040,15040,15040,15040,0
20250401,154700,0,15040,15040,15040,15040,0
20250401,154600,0,15040,15040,15040,15040,0
20250401,154500,0,15040,15040,15040,15040,0
20250401,154400,0,15040,15040,15040,15040,0
20250401,154300,0,15040,15040,15040,15040,0
20250401,154200,0,15040,15040,15040,15040,0
20250401,154100,0,15040,15040,15040,15040,0
20250401,154000,0,15040,15040,15040,15040,0
20250401,153900,0,15040,15040,15040,15040,0
20250401,153800,0,15040,15040,15040,15040,0
20250401,153700,0,15040,15040,15040,15040,0
20250401,153600,0,15040,15040,15040,15040,0
20250401,153500,0,15040,15040,15040,15040,0
20250401,153400,0,15040,15040,15040,15040,0
20250401,153300,0,15040,15040,15040,15040,0
20250401,153200,0,15040,15040,15040,15040,0
20250401,153100,0,15040,15040,15040,15040,0
20250401,153000,0,15040,15040,15040,15040,0
20250401,152900,0,15040,15040,15040,15040,0
20250401,152800,0,15040,15040,15040,15040,0
20250401,152700,0,15040,15040,15040,15040,0
20250401,152600,0,15040,15040,15040,15040,0
20250401,152500,0,15040,15040,15040,15040,0
20250401,152400,0,15040,15040,15040,15040,0
20250401,152300,0,15040,15040,15040,15040,0
20250401,152200,0,15040,15040,15040,15040,0
20250401,152100,0,15040,15040,15040,15040,0
20250401,152000,0,15040,15040,15040,15040,0
20250401,151900,0,15040,15040,15040,15040,0
20250401,151800,0,15040,15040,15040,15040,0
20250401,151700,0,15040,15040,15040,15040,0
20250401,151600,0,15040,15040,15040,15040,0
20250401,151500,0,15040,15040,15040,15040,0
20250401,151400,0,15040,15040,15040,15040,0
20250401,151300,0,15040,15040,15040,15040,0
20250401,151200,0,15040,15040,15040,15040,0
20250401,151100,0,15040,15040,15040,15040,0
20250401,151000,0,15040,15040,15040,15040,0
20250401,150900,0,15040,15040,15040,15040,0
20250401,150800,0,15040,15040,15040,15040,0
20250401,150700,0,15040,15040,15040,15040,0
20250401,150600,0,15040,15040,15040,15040,0
20250401,150500,0,15040,15040,15040,15040,0
20250401,150400,0,15040,15040,15040,15040,0
20250401,150300,0,15040,15040,15040,15040,0
20250401,150200,0,15040,15040,15040,15040,0
20250401,150100,0,15040,15040,15040,15040,0
20250401,150000,0,15040,15040,15040,15040,0
20250401,145900,0,15040,15040,15040,15040,0
20250401,145800,0,15040,15040,15040,15040,0
20250401,145700,0,15040,15040,15040,15040,0
20250401,145600,0,15040,15040,15040,15040,0
20250401,145500,0,15040,15040,15040,15040,0
20250401,145400,0,15040,15040,15040,15040,0
20250401,145300,0,15040,15040,15040,15040,0
20250401,145200,0,15040,15040,15040,15040,0
20250401,145100,0,15040,15040,15040,15040,0
20250401,145000,0,15040,15040,15040,15040,0
20250401,144900,0,15040,15040,15040,15040,0
20250401,144800,0,15040,15040,15040,15040,0
20250401,144700,0,15040,15040,15040,15040,0
20250401,144600,0,15040,15040,15040,15040,0
20250401,144500,0,15040,15040,15040,15040,0
20250401,144400,0,15040,15040,15040,15040,0
20250401,144300,0,15040,15040,15040,15040,0
20250401,144200,0,15040,15040,15040,15040,0
20250401,144100,0,15040,15040,15040,15040,0
20250401,144000,0,15040,15040,15040,15040,0
20250401,143900,0,15040,15040,15040,15040,0
20250401,143800,0,15040,15040,15040,15040,0
20250401,143700,0,15040,15040,15040,15040,0
20250401,143600,0,15040,15040,15040,15040,0
20250401,143500,0,15040,15040,15040,15040,0
20250401,143400,0,15040,15040,15040,15040,0
20250401,143300,0,15040,15040,15040,15040,0
20250401,143200,0,15040,15040,15040,15040,0
20250401,143100,0,15040,15040,15040,15040,0
20250401,143000,0,15040,15040,15040,15040,0
20250401,142900,0,15040,15040,15040,15040,0
20250401,142800,0,15040,15040,15040,15040,0
20250401,142700,0,15040,15040,15040,15040,0
20250401,142600,0,15040,15040,15040,15040,0
20250401,142500,0,15040,15040,15040,15040,0
20250401,142400,0,15040,15040,15040,15040,0
20250401,142300,0,15040,15040,15040,15040,0
20250401,142200,0,15040,15040,15040,15040,0
20250401,142100,0,15040,15040,15040,15040,0
20250401,142000,0,15040,15040,15040,15040,0
20250401,141900,0,15040,15040,15040,15040,0
20250401,141800,0,15040,15040,15040,15040,0
20250401,141700,0,15040,15040,15040,15040,0
20250401,141600,0,15040,15040,15040,15040,0
20250401,141500,0,15040,15040,15040,15040,0
20250401,141400,0,15040,15040,15040,15040,0
20250401,141300,0,15040,15040,15040,15040,0
20250401,141200,0,15040,15040,15040,15040,0
20250401,141100,0,15040,15040,15040,15040,0
20250401,141000,0,15040,15040,15040,15040,0
20250401,140900,0,15040,15040,15040,15040,0
20250401,140800,0,15040,15040,15040,15040,0
20250401,140700,0,15040,15040,15040,15040,0
20250401,140600,0,15040,15040,15040,15040,0
20250401,140500,0,15040,15040,15040,15040,0
20250401,140400,0,15040,15040,15040,15040,0
20250401,140300,0,15040,15040,15040,15040,0
20250401,140200,0,15040,15040,15040,15040,0
20250401,140100,0,15040,15040,15040,15040,0
20250401,140000,0,15040,15040,15040,15040,0
20250401,135900,0,15040,15040,15040,15040,0
20250401,135800,0,15040,15040,15040,15040,0
20250401,135700,0,15040,15040,15040,15040,0
20250401,135600,0,15040,15040,15040,15040,0
20250401,135500,0,15040,15040,15040,15040,0
20250401,135400,0,15040,15040,15040,15040,0
20250401,135300,0,15040,15040,15040,15040,0
20250401,135200,0,15040,15040,15040,15040,0
20250401,135100,0,15040,15040,15040,15040,0
20250401,135000,0,15040,15040,15040,15040,0
20250401,134900,0,15040,15040,15040,15040,0
20250401,134800,0,15040,15040,15040,15040,0
20250401,134700,0,15040,15040,15040,15040,0
20250401,134600,0,15040,15040,15040,15040,0
20250401,134500,0,15040,15040,15040,15040,0
20250401,134400,0,15040,15040,15040,15040,0
20250401,134300,0,15040,15040,15040,15040,0
20250401,134200,0,15040,15040,15040,15040,0
20250401,134100,0,15040,15040,15040,15040,0
20250401,134000,0,15040,15040,15040,15040,0
20250401,133900,0,15040,15040,15040,15040,0
20250401,133800,0,15040,15040,15040,15040,0
20250401,133700,0,15040,15040,15040,15040,0
20250401,133600,0,15040,15040,15040,15040,0
20250401,133500,0,15040,15040,15040,15040,0
20250401,133400,0,15040,15040,15040,15040,0
20250401,133300,0,15040,15040,15040,15040,0
20250401,133200,0,15040,15040,15040,15040,0
20250401,133100,0,15040,15040,15040,15040,0
20250401,133000,0,15040,15040,15040,15040,0
20250401,132900,0,15040,15040,15040,15040,0
20250401,132800,0,15040,15040,15040,15040,0
20250401,132700,0,15040,15040,15040,15040,0
20250401,132600,0,15040,15040,15040,15040,0
20250401,132500,0,15040,15040,15040,15040,0
20250401,132400,0,15040,15040,15040,15040,0
20250401,132300,0,15040,15040,15040,15040,0
20250401,132200,0,15040,15040,15040,15040,0
20250401,132100,0,15040,15040,15040,15040,0
20250401,132000,0,15040,15040,15040,15040,0
20250401,131900,0,15040,15040,15040,15040,0
20250401,131800,0,15040,15040,15040,15040,0
20250401,131700,0,15040,15040,15040,15040,0
20250401,131600,0,15040,15040,15040,15040,0
20250401,131500,0,15040,15040,15040,15040,0
20250401,131400,0,15040,15040,15040,15040,0
20250401,131300,0,15040,15040,15040,15040,0
20250401,131200,0,15040,15040,15040,15040,0
20250401,131100,0,15040,15040,15040,15040,0
20250401,131000,0,15040,15040,15040,15040,0
20250401,130900,0,15040,15040,15040,15040,0
20250401,130800,0,15040,15040,15040,15040,0
20250401,130700,0,15040,15040,15040,15040,0
20250401,130600,0,15040,15040,15040,15040,0
20250401,130500,0,15040,15040,15040,15040,0
20250401,130400,0,15040,15040,15040,15040,0
20250401,130300,0,15040,15040,15040,15040,0
20250401,130200,0,15040,15040,15040,15040,0
20250401,130100,0,15040,15040,15040,15040,0
20250401,130000,0,15040,15040,15040,15040,0
20250401,125900,0,15040,15040,15040,15040,0
20250401,125800,0,15040,15040,15040,15040,0
20250401,125700,0,15040,15040,15040,15040,0
20250401,125600,0,15040,15040,15040,15040,0
20250401,125500,0,15040,15040,15040,15040,0
20250401,125400,0,15040,15040,15040,15040,0
20250401,125300,0,15040,15040,15040,15040,0
20250401,125200,0,15040,15040,15040,15040,0
20250401,125100,0,15040,15040,15040,15040,0
20250401,125000,0,15040,15040,15040,15040,0
20250401,124900,0,15040,15040,15040,15040,0
20250401,124800,0,15040,15040,15040,15040,0
20250401,124700,0,15040,15040,15040,15040,0
20250401,124600,0,15040,15040,15040,15040,0
20250401,124500,0,15040,15040,15040,15040,0
20250401,124400,0,15040,15040,15040,15040,0
20250401,124300,0,15040,15040,15040,15040,0
20250401,124200,0,15040,15040,15040,15040,0
20250401,124100,0,15040,15040,15040,15040,0
20250401,124000,0,15040,15040,15040,15040,0
20250401,123900,0,15040,15040,15040,15040,0
20250401,123800,0,15040,15040,15040,15040,0
20250401,123700,0,15040,15040,15040,15040,0
20250401,123600,0,15040,15040,15040,15040,0
20250401,123500,0,15040,15040,15040,15040,0
20250401,123400,0,15040,15040,15040,15040,0
20250401,123300,0,15040,15040,15040,15040,0
20250401,123200,0,15040,15040,15040,15040,0
20250401,123100,0,15040,15040,15040,15040,0
20250401,123000,0,15040,15040,15040,15040,0
20250401,122900,0,15040,15040,15040,15040,0
20250401,122800,0,15040,15040,15040,15040,0
20250401,122700,0,15040,15040,15040,15040,0
20250401,122600,0,15040,15040,15040,15040,0
20250401,122500,0,15040,15040,15040,15040,0
20250401,122400,0,15040,15040,15040,15040,0
20250401,122300,0,15040,15040,15040,15040,0
20250401,122200,0,15040,15040,15040,15040,0
20250401,122100,0,15040,15040,15040,15040,0
20250401,122000,0,15040,15040,15040,15040,0
20250401,121900,0,15040,15040,15040,15040,0
20250401,121800,0,15040,15040,15040,15040,0
20250401,121700,0,15040,15040,15040,15040,0
20250401,121600,0,15040,15040,15040,15040,0
20250401,121500,0,15040,15040,15040,15040,0
20250401,121400,0,15040,15040,15040,15040,0
20250401,121300,0,15040,15040,15040,15040,0
20250401,121200,0,15040,15040,15040,15040,0
20250401,121100,0,15040,15040,15040,15040,0
20250401,121000,0,15040,15040,15040,15040,0
20250401,120900,0,15040,15040,15040,15040,0
20250401,120800,0,15040,15040,15040,15040,0
20250401,120700,0,15040,15040,15040,15040,0
20250401,120600,0,15040,15040,15040,15040,0
20250401,120500,0,15040,15040,15040,15040,0
20250401,120400,0,15040,15040,15040,15040,0
20250401,120300,0,15040,15040,15040,15040,0
20250401,120200,0,15040,15040,15040,15040,0
20250401,120100,0,15040,15040,15040,15040,0
20250401,120000,0,15040,15040,15040,15040,0
20250401,115900,0,15040,15040,15040,15040,0
20250401,115800,0,15040,15040,15040,15040,0
20250401,115700,0,15040,15040,15040,15040,0
20250401,115600,0,15040,15040,15040,15040,0
20250401,115500,0,15040,15040,15040,15040,0
20250401,115400,0,15040,15040,15040,15040,0
20250401,115300,0,15040,15040,15040,15040,0
20250401,115200,0,15040,15040,15040,15040,0
20250401,115100,0,15040,15040,15040,15040,0
20250401,115000,0,15040,15040,15040,15040,0
20250401,114900,0,15040,15040,15040,15040,0
20250401,114800,0,15040,15040,15040,15040,0
20250401,114700,0,15040,15040,15040,15040,0
20250401,114600,0,15040,15040,15040,15040,0
20250401,114500,0,15040,15040,15040,15040,0
20250401,114400,0,15040,15040,15040,15040,0
20250401,114300,0,15040,15040,15040,15040,0
20250401,114200,0,15040,15040,15040,15040,0
20250401,114100,0,15040,15040,15040,15040,0
20250401,114000,0,15040,15040,15040,15040,0
20250401,113900,0,15040,15040,15040,15040,0
20250401,113800,0,15040,15040,15040,15040,0
20250401,113700,0,15040,15040,15040,15040,0
20250401,113600,0,15040,15040,15040,15040,0
20250401,113500,0,15040,15040,15040,15040,0
20250401,113400,0,15040,15040,15040,15040,0
20250401,113300,0,15040,15040,15040,15040,0
20250401,113200,0,15040,15040,15040,15040,0
20250401,113100,0,15040,15040,15040,15040,0
20250401,113000,0,15040,15040,15040,15040,0
20250401,112900,0,15040,15040,15040,15040,0
20250401,112800,0,15040,15040,15040,15040,0
20250401,112700,0,15040,15040,15040,15040,0
20250401,112600,0,15040,15040,15040,15040,0
20250401,112500,0,15040,15040,15040,15040,0
20250401,112400,0,15040,15040,15040,15040,0
20250401,112300,0,15040,15040,15040,15040,0
20250401,112200,0,15040,15040,15040,15040,0
20250401,112100,0,15040,15040,15040,15040,0
20250401,112000,0,15040,15040,15040,15040,0
20250401,111900,0,15040,15040,15040,15040,0
20250401,111800,0,15040,15040,15040,15040,0
20250401,111700,0,15040,15040,15040,15040,0
20250401,111600,0,15040,15040,15040,15040,0
20250401,111500,0,15040,15040,15040,15040,0
20250401,111400,0,15040,15040,15040,15040,0
20250401,111300,0,15040,15040,15040,15040,0
20250401,111200,0,15040,15040,15040,15040,0
20250401,111100,0,15040,15040,15040,15040,0
20250401,111000,0,15040,15040,15040,15040,0
20250401,110900,0,15040,15040,15040,15040,0
20250401,110800,0,15040,15040,15040,15040,0
20250401,110700,0,15040,15040,15040,15040,0
20250401,110600,0,15040,15040,15040,15040,0
20250401,110500,0,15040,15040,15040,15040,0
20250401,110400,0,15040,15040,15040,15040,0
20250401,110300,0,15040,15040,15040,15040,0
20250401,110200,0,15040,15040,15040,15040,0
20250401,110100,0,15040,15040,15040,15040,0
20250401,110000,0,15040,15040,15040,15040,0
20250401,105900,0,15040,15040,15040,15040,0
20250401,105800,0,15040,15040,15040,15040,0
20250401,105700,0,15040,15040,15040,15040,0
20250401,105600,0,15040,15040,15040,15040,0
20250401,105500,0,15040,15040,15040,15040,0
20250401,105400,0,15040,15040,15040,15040,0
20250401,105300,0,15040,15040,15040,15040,0
20250401,105200,0,15040,15040,15040,15040,0
20250401,105100,0,15040,15040,15040,15040,0
20250401,105000,0,15040,15040,15040,15040,0
20250401,104900,0,15040,15040,15040,15040,0
20250401,104800,0,15040,15040,15040,15040,0
20250401,104700,0,15040,15040,15040,15040,0
20250401,104600,0,15040,15040,15040,15040,0
20250401,104500,0,15040,15040,15040,15040,0
20250401,104400,0,15040,15040,15040,15040,0
20250401,104300,0,15040,15040,15040,15040,0
20250401,104200,0,15040,15040,15040,15040,0
20250401,104100,0,15040,15040,15040,15040,0
20250401,104000,0,15040,15040,15040,15040,0
20250401,103900,0,15040,15040,15040,15040,0
20250401,103800,0,15040,15040,15040,15040,0
20250401,103700,0,15040,15040,15040,15040,0
20250401,103600,0,15040,15040,15040,15040,0
20250401,103500,0,15040,15040,15040,15040,0
20250401,103400,0,15040,15040,15040,15040,0
20250401,103300,0,15040,15040,15040,15040,0
20250401,103200,0,15040,15040,15040,15040,0
20250401,103100,0,15040,15040,15040,15040,0
20250401,103000,0,15040,15040,15040,15040,0
20250401,102900,0,15040,15040,15040,15040,0
20250401,102800,0,15040,15040,15040,15040,0
20250401,102700,0,15040,15040,15040,15040,0
20250401,102600,0,15040,15040,15040,15040,0
20250401,102500,0,15040,15040,15040,15040,0
20250401,102400,0,15040,15040,15040,15040,0
20250401,102300,0,15040,15040,15040,15040,0
20250401,102200,0,15040,15040,15040,15040,0
20250401,102100,0,15040,15040,15040,15040,0
20250401,102000,0,15040,15040,15040,15040,0
20250401,101900,0,15040,15040,15040,15040,0
20250401,101800,0,15040,15040,15040,15040,0
20250401,101700,0,15040,15040,15040,15040,0
20250401,101600,0,15040,15040,15040,15040,0
20250401,101500,0,15040,15040,15040,15040,0
20250401,101400,0,15040,15040,15040,15040,0
20250401,101300,0,15040,15040,15040,15040,0
20250401,101200,0,15040,15040,15040,15040,0
20250401,101100,0,15040,15040,15040,15040,0
20250401,101000,0,15040,15040,15040,15040,0
20250401,100900,0,15040,15040,15040,15040,0
20250401,100800,0,15040,15040,15040,15040,0
20250401,100700,0,15040,15040,15040,15040,0
20250401,100600,0,15040,15040,15040,15040,0
20250401,100500,0,15040,15040,15040,15040,0
20250401,100400,0,15040,15040,15040,15040,0
20250401,100300,0,15040,15040,15040,15040,0
20250401,100200,0,15040,15040,15040,15040,0
20250401,100100,0,15040,15040,15040,15040,0
20250401,100000,0,15040,15040,15040,15040,0
20250401,095900,0,15040,15040,15040,15040,0
20250401,095800,0,15040,15040,15040,15040,0
20250401,095700,0,15040,15040,15040,15040,0
20250401,095600,0,15040,15040,15040,15040,0
20250401,095500,0,15040,15040,15040,15040,0
20250401,095400,0,15040,15040,15040,15040,0
20250401,095300,0,15040,15040,15040,15040,0
20250401,095200,0,15040,15040,15040,15040,0
20250401,095100,0,15040,15040,15040,15040,0
20250401,095000,0,15040,15040,15040,15040,0
20250401,094900,0,15040,15040,15040,15040,0
20250401,094800,0,15040,15040,15040,15040,0
20250401,094700,0,15040,15040,15040,15040,0
20250401,094600,0,15040,15040,15040,15040,0
20250401,094500,0,15040,15040,15040,15040,0
20250401,094400,0,15040,15040,15040,15040,0
20250401,094300,0,15040,15040,15040,15040,0
20250401,094200,0,15040,15040,15040,15040,0
20250401,094100,0,15040,15040,15040,15040,0
20250401,094000,0,15040,15040,15040,15040,0
20250401,093900,0,15040,15040,15040,15040,0
20250401,093800,0,15040,15040,15040,15040,0
20250401,093700,0,15040,15040,15040,15040,0
20250401,093600,0,15040,15040,15040,15040,0
20250401,093500,0,15040,15040,15040,15040,0
20250401,093400,0,15040,15040,15040,15040,0
20250401,093300,0,15040,15040,15040,15040,0
20250401,093200,0,15040,15040,15040,15040,0
20250401,093100,0,15040,15040,15040,15040,0
20250401,093000,0,15040,15040,15040,15040,0
20250401,092900,0,15040,15040,15040,15040,0
20250401,092800,0,15040,15040,15040,15040,0
20250401,092700,0,15040,15040,15040,15040,0
20250401,092600,0,15040,15040,15040,15040,0
20250401,092500,0,15040,15040,15040,15040,0
20250401,092400,0,15040,15040,15040,15040,0
20250401,092300,0,15040,15040,15040,15040,0
20250401,092200,0,15040,15040,15040,15040,0
20250401,092100,0,15040,15040,15040,15040,0
20250401,092000,0,15040,15040,15040,15040,0
20250401,091900,0,15040,15040,15040,15040,0
20250401,091800,0,15040,15040,15040,15040,0
20250401,091700,0,15040,15040,15040,15040,0
20250401,091600,0,15040,15040,15040,15040,0
20250401,091500,0,15040,15040,15040,15040,0
20250401,091400,0,15040,15040,15040,15040,0
20250401,091300,0,15040,15040,15040,15040,0
20250401,091200,0,15040,15040,15040,15040,0
20250401,091100,0,15040,15040,15040,15040,0
20250401,091000,0,15040,15040,15040,15040,0
20250401,090900,0,15040,15040,15040,15040,0
20250401,090800,0,15040,15040,15040,15040,0
20250401,090700,0,15040,15040,15040,15040,0
20250401,090600,0,15040,15040,15040,15040,0
20250401,090500,0,15040,15040,15040,15040,0
20250401,090400,0,15040,15040,15040,15040,0
20250401,090300,0,15040,15040,15040,15040,0
20250401,090200,0,15040,15040,15040,15040,0
20250401,090100,0,15040,15040,15040,15040,0
20250401,090000,0,15040,15040,15040,15040,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190100 0 15040 15040 15040 15040 0
3 20250401 190000 0 15040 15040 15040 15040 0
4 20250401 185900 0 15040 15040 15040 15040 0
5 20250401 185800 0 15040 15040 15040 15040 0
6 20250401 185700 0 15040 15040 15040 15040 0
7 20250401 185600 0 15040 15040 15040 15040 0
8 20250401 185500 0 15040 15040 15040 15040 0
9 20250401 185400 0 15040 15040 15040 15040 0
10 20250401 185300 0 15040 15040 15040 15040 0
11 20250401 185200 0 15040 15040 15040 15040 0
12 20250401 185100 0 15040 15040 15040 15040 0
13 20250401 185000 0 15040 15040 15040 15040 0
14 20250401 184900 0 15040 15040 15040 15040 0
15 20250401 184800 0 15040 15040 15040 15040 0
16 20250401 184700 0 15040 15040 15040 15040 0
17 20250401 184600 0 15040 15040 15040 15040 0
18 20250401 184500 0 15040 15040 15040 15040 0
19 20250401 184400 0 15040 15040 15040 15040 0
20 20250401 184300 0 15040 15040 15040 15040 0
21 20250401 184200 0 15040 15040 15040 15040 0
22 20250401 184100 0 15040 15040 15040 15040 0
23 20250401 184000 0 15040 15040 15040 15040 0
24 20250401 183900 0 15040 15040 15040 15040 0
25 20250401 183800 0 15040 15040 15040 15040 0
26 20250401 183700 0 15040 15040 15040 15040 0
27 20250401 183600 0 15040 15040 15040 15040 0
28 20250401 183500 0 15040 15040 15040 15040 0
29 20250401 183400 0 15040 15040 15040 15040 0
30 20250401 183300 0 15040 15040 15040 15040 0
31 20250401 183200 0 15040 15040 15040 15040 0
32 20250401 183100 0 15040 15040 15040 15040 0
33 20250401 183000 0 15040 15040 15040 15040 0
34 20250401 182900 0 15040 15040 15040 15040 0
35 20250401 182800 0 15040 15040 15040 15040 0
36 20250401 182700 0 15040 15040 15040 15040 0
37 20250401 182600 0 15040 15040 15040 15040 0
38 20250401 182500 0 15040 15040 15040 15040 0
39 20250401 182400 0 15040 15040 15040 15040 0
40 20250401 182300 0 15040 15040 15040 15040 0
41 20250401 182200 0 15040 15040 15040 15040 0
42 20250401 182100 0 15040 15040 15040 15040 0
43 20250401 182000 0 15040 15040 15040 15040 0
44 20250401 181900 0 15040 15040 15040 15040 0
45 20250401 181800 0 15040 15040 15040 15040 0
46 20250401 181700 0 15040 15040 15040 15040 0
47 20250401 181600 0 15040 15040 15040 15040 0
48 20250401 181500 0 15040 15040 15040 15040 0
49 20250401 181400 0 15040 15040 15040 15040 0
50 20250401 181300 0 15040 15040 15040 15040 0
51 20250401 181200 0 15040 15040 15040 15040 0
52 20250401 181100 0 15040 15040 15040 15040 0
53 20250401 181000 0 15040 15040 15040 15040 0
54 20250401 180900 0 15040 15040 15040 15040 0
55 20250401 180800 0 15040 15040 15040 15040 0
56 20250401 180700 0 15040 15040 15040 15040 0
57 20250401 180600 0 15040 15040 15040 15040 0
58 20250401 180500 0 15040 15040 15040 15040 0
59 20250401 180400 0 15040 15040 15040 15040 0
60 20250401 180300 0 15040 15040 15040 15040 0
61 20250401 180200 0 15040 15040 15040 15040 0
62 20250401 180100 0 15040 15040 15040 15040 0
63 20250401 180000 0 15040 15040 15040 15040 0
64 20250401 175900 0 15040 15040 15040 15040 0
65 20250401 175800 0 15040 15040 15040 15040 0
66 20250401 175700 0 15040 15040 15040 15040 0
67 20250401 175600 0 15040 15040 15040 15040 0
68 20250401 175500 0 15040 15040 15040 15040 0
69 20250401 175400 0 15040 15040 15040 15040 0
70 20250401 175300 0 15040 15040 15040 15040 0
71 20250401 175200 0 15040 15040 15040 15040 0
72 20250401 175100 0 15040 15040 15040 15040 0
73 20250401 175000 0 15040 15040 15040 15040 0
74 20250401 174900 0 15040 15040 15040 15040 0
75 20250401 174800 0 15040 15040 15040 15040 0
76 20250401 174700 0 15040 15040 15040 15040 0
77 20250401 174600 0 15040 15040 15040 15040 0
78 20250401 174500 0 15040 15040 15040 15040 0
79 20250401 174400 0 15040 15040 15040 15040 0
80 20250401 174300 0 15040 15040 15040 15040 0
81 20250401 174200 0 15040 15040 15040 15040 0
82 20250401 174100 0 15040 15040 15040 15040 0
83 20250401 174000 0 15040 15040 15040 15040 0
84 20250401 173900 0 15040 15040 15040 15040 0
85 20250401 173800 0 15040 15040 15040 15040 0
86 20250401 173700 0 15040 15040 15040 15040 0
87 20250401 173600 0 15040 15040 15040 15040 0
88 20250401 173500 0 15040 15040 15040 15040 0
89 20250401 173400 0 15040 15040 15040 15040 0
90 20250401 173300 0 15040 15040 15040 15040 0
91 20250401 173200 0 15040 15040 15040 15040 0
92 20250401 173100 0 15040 15040 15040 15040 0
93 20250401 173000 0 15040 15040 15040 15040 0
94 20250401 172900 0 15040 15040 15040 15040 0
95 20250401 172800 0 15040 15040 15040 15040 0
96 20250401 172700 0 15040 15040 15040 15040 0
97 20250401 172600 0 15040 15040 15040 15040 0
98 20250401 172500 0 15040 15040 15040 15040 0
99 20250401 172400 0 15040 15040 15040 15040 0
100 20250401 172300 0 15040 15040 15040 15040 0
101 20250401 172200 0 15040 15040 15040 15040 0
102 20250401 172100 0 15040 15040 15040 15040 0
103 20250401 172000 0 15040 15040 15040 15040 0
104 20250401 171900 0 15040 15040 15040 15040 0
105 20250401 171800 0 15040 15040 15040 15040 0
106 20250401 171700 0 15040 15040 15040 15040 0
107 20250401 171600 0 15040 15040 15040 15040 0
108 20250401 171500 0 15040 15040 15040 15040 0
109 20250401 171400 0 15040 15040 15040 15040 0
110 20250401 171300 0 15040 15040 15040 15040 0
111 20250401 171200 0 15040 15040 15040 15040 0
112 20250401 171100 0 15040 15040 15040 15040 0
113 20250401 171000 0 15040 15040 15040 15040 0
114 20250401 170900 0 15040 15040 15040 15040 0
115 20250401 170800 0 15040 15040 15040 15040 0
116 20250401 170700 0 15040 15040 15040 15040 0
117 20250401 170600 0 15040 15040 15040 15040 0
118 20250401 170500 0 15040 15040 15040 15040 0
119 20250401 170400 0 15040 15040 15040 15040 0
120 20250401 170300 0 15040 15040 15040 15040 0
121 20250401 170200 0 15040 15040 15040 15040 0
122 20250401 170100 0 15040 15040 15040 15040 0
123 20250401 170000 0 15040 15040 15040 15040 0
124 20250401 165900 0 15040 15040 15040 15040 0
125 20250401 165800 0 15040 15040 15040 15040 0
126 20250401 165700 0 15040 15040 15040 15040 0
127 20250401 165600 0 15040 15040 15040 15040 0
128 20250401 165500 0 15040 15040 15040 15040 0
129 20250401 165400 0 15040 15040 15040 15040 0
130 20250401 165300 0 15040 15040 15040 15040 0
131 20250401 165200 0 15040 15040 15040 15040 0
132 20250401 165100 0 15040 15040 15040 15040 0
133 20250401 165000 0 15040 15040 15040 15040 0
134 20250401 164900 0 15040 15040 15040 15040 0
135 20250401 164800 0 15040 15040 15040 15040 0
136 20250401 164700 0 15040 15040 15040 15040 0
137 20250401 164600 0 15040 15040 15040 15040 0
138 20250401 164500 0 15040 15040 15040 15040 0
139 20250401 164400 0 15040 15040 15040 15040 0
140 20250401 164300 0 15040 15040 15040 15040 0
141 20250401 164200 0 15040 15040 15040 15040 0
142 20250401 164100 0 15040 15040 15040 15040 0
143 20250401 164000 0 15040 15040 15040 15040 0
144 20250401 163900 0 15040 15040 15040 15040 0
145 20250401 163800 0 15040 15040 15040 15040 0
146 20250401 163700 0 15040 15040 15040 15040 0
147 20250401 163600 0 15040 15040 15040 15040 0
148 20250401 163500 0 15040 15040 15040 15040 0
149 20250401 163400 0 15040 15040 15040 15040 0
150 20250401 163300 0 15040 15040 15040 15040 0
151 20250401 163200 0 15040 15040 15040 15040 0
152 20250401 163100 0 15040 15040 15040 15040 0
153 20250401 163000 0 15040 15040 15040 15040 0
154 20250401 162900 0 15040 15040 15040 15040 0
155 20250401 162800 0 15040 15040 15040 15040 0
156 20250401 162700 0 15040 15040 15040 15040 0
157 20250401 162600 0 15040 15040 15040 15040 0
158 20250401 162500 0 15040 15040 15040 15040 0
159 20250401 162400 0 15040 15040 15040 15040 0
160 20250401 162300 0 15040 15040 15040 15040 0
161 20250401 162200 0 15040 15040 15040 15040 0
162 20250401 162100 0 15040 15040 15040 15040 0
163 20250401 162000 0 15040 15040 15040 15040 0
164 20250401 161900 0 15040 15040 15040 15040 0
165 20250401 161800 0 15040 15040 15040 15040 0
166 20250401 161700 0 15040 15040 15040 15040 0
167 20250401 161600 0 15040 15040 15040 15040 0
168 20250401 161500 0 15040 15040 15040 15040 0
169 20250401 161400 0 15040 15040 15040 15040 0
170 20250401 161300 0 15040 15040 15040 15040 0
171 20250401 161200 0 15040 15040 15040 15040 0
172 20250401 161100 0 15040 15040 15040 15040 0
173 20250401 161000 0 15040 15040 15040 15040 0
174 20250401 160900 0 15040 15040 15040 15040 0
175 20250401 160800 0 15040 15040 15040 15040 0
176 20250401 160700 0 15040 15040 15040 15040 0
177 20250401 160600 0 15040 15040 15040 15040 0
178 20250401 160500 0 15040 15040 15040 15040 0
179 20250401 160400 0 15040 15040 15040 15040 0
180 20250401 160300 0 15040 15040 15040 15040 0
181 20250401 160200 0 15040 15040 15040 15040 0
182 20250401 160100 0 15040 15040 15040 15040 0
183 20250401 160000 0 15040 15040 15040 15040 0
184 20250401 155900 0 15040 15040 15040 15040 0
185 20250401 155800 0 15040 15040 15040 15040 0
186 20250401 155700 0 15040 15040 15040 15040 0
187 20250401 155600 0 15040 15040 15040 15040 0
188 20250401 155500 0 15040 15040 15040 15040 0
189 20250401 155400 0 15040 15040 15040 15040 0
190 20250401 155300 0 15040 15040 15040 15040 0
191 20250401 155200 0 15040 15040 15040 15040 0
192 20250401 155100 0 15040 15040 15040 15040 0
193 20250401 155000 0 15040 15040 15040 15040 0
194 20250401 154900 0 15040 15040 15040 15040 0
195 20250401 154800 0 15040 15040 15040 15040 0
196 20250401 154700 0 15040 15040 15040 15040 0
197 20250401 154600 0 15040 15040 15040 15040 0
198 20250401 154500 0 15040 15040 15040 15040 0
199 20250401 154400 0 15040 15040 15040 15040 0
200 20250401 154300 0 15040 15040 15040 15040 0
201 20250401 154200 0 15040 15040 15040 15040 0
202 20250401 154100 0 15040 15040 15040 15040 0
203 20250401 154000 0 15040 15040 15040 15040 0
204 20250401 153900 0 15040 15040 15040 15040 0
205 20250401 153800 0 15040 15040 15040 15040 0
206 20250401 153700 0 15040 15040 15040 15040 0
207 20250401 153600 0 15040 15040 15040 15040 0
208 20250401 153500 0 15040 15040 15040 15040 0
209 20250401 153400 0 15040 15040 15040 15040 0
210 20250401 153300 0 15040 15040 15040 15040 0
211 20250401 153200 0 15040 15040 15040 15040 0
212 20250401 153100 0 15040 15040 15040 15040 0
213 20250401 153000 0 15040 15040 15040 15040 0
214 20250401 152900 0 15040 15040 15040 15040 0
215 20250401 152800 0 15040 15040 15040 15040 0
216 20250401 152700 0 15040 15040 15040 15040 0
217 20250401 152600 0 15040 15040 15040 15040 0
218 20250401 152500 0 15040 15040 15040 15040 0
219 20250401 152400 0 15040 15040 15040 15040 0
220 20250401 152300 0 15040 15040 15040 15040 0
221 20250401 152200 0 15040 15040 15040 15040 0
222 20250401 152100 0 15040 15040 15040 15040 0
223 20250401 152000 0 15040 15040 15040 15040 0
224 20250401 151900 0 15040 15040 15040 15040 0
225 20250401 151800 0 15040 15040 15040 15040 0
226 20250401 151700 0 15040 15040 15040 15040 0
227 20250401 151600 0 15040 15040 15040 15040 0
228 20250401 151500 0 15040 15040 15040 15040 0
229 20250401 151400 0 15040 15040 15040 15040 0
230 20250401 151300 0 15040 15040 15040 15040 0
231 20250401 151200 0 15040 15040 15040 15040 0
232 20250401 151100 0 15040 15040 15040 15040 0
233 20250401 151000 0 15040 15040 15040 15040 0
234 20250401 150900 0 15040 15040 15040 15040 0
235 20250401 150800 0 15040 15040 15040 15040 0
236 20250401 150700 0 15040 15040 15040 15040 0
237 20250401 150600 0 15040 15040 15040 15040 0
238 20250401 150500 0 15040 15040 15040 15040 0
239 20250401 150400 0 15040 15040 15040 15040 0
240 20250401 150300 0 15040 15040 15040 15040 0
241 20250401 150200 0 15040 15040 15040 15040 0
242 20250401 150100 0 15040 15040 15040 15040 0
243 20250401 150000 0 15040 15040 15040 15040 0
244 20250401 145900 0 15040 15040 15040 15040 0
245 20250401 145800 0 15040 15040 15040 15040 0
246 20250401 145700 0 15040 15040 15040 15040 0
247 20250401 145600 0 15040 15040 15040 15040 0
248 20250401 145500 0 15040 15040 15040 15040 0
249 20250401 145400 0 15040 15040 15040 15040 0
250 20250401 145300 0 15040 15040 15040 15040 0
251 20250401 145200 0 15040 15040 15040 15040 0
252 20250401 145100 0 15040 15040 15040 15040 0
253 20250401 145000 0 15040 15040 15040 15040 0
254 20250401 144900 0 15040 15040 15040 15040 0
255 20250401 144800 0 15040 15040 15040 15040 0
256 20250401 144700 0 15040 15040 15040 15040 0
257 20250401 144600 0 15040 15040 15040 15040 0
258 20250401 144500 0 15040 15040 15040 15040 0
259 20250401 144400 0 15040 15040 15040 15040 0
260 20250401 144300 0 15040 15040 15040 15040 0
261 20250401 144200 0 15040 15040 15040 15040 0
262 20250401 144100 0 15040 15040 15040 15040 0
263 20250401 144000 0 15040 15040 15040 15040 0
264 20250401 143900 0 15040 15040 15040 15040 0
265 20250401 143800 0 15040 15040 15040 15040 0
266 20250401 143700 0 15040 15040 15040 15040 0
267 20250401 143600 0 15040 15040 15040 15040 0
268 20250401 143500 0 15040 15040 15040 15040 0
269 20250401 143400 0 15040 15040 15040 15040 0
270 20250401 143300 0 15040 15040 15040 15040 0
271 20250401 143200 0 15040 15040 15040 15040 0
272 20250401 143100 0 15040 15040 15040 15040 0
273 20250401 143000 0 15040 15040 15040 15040 0
274 20250401 142900 0 15040 15040 15040 15040 0
275 20250401 142800 0 15040 15040 15040 15040 0
276 20250401 142700 0 15040 15040 15040 15040 0
277 20250401 142600 0 15040 15040 15040 15040 0
278 20250401 142500 0 15040 15040 15040 15040 0
279 20250401 142400 0 15040 15040 15040 15040 0
280 20250401 142300 0 15040 15040 15040 15040 0
281 20250401 142200 0 15040 15040 15040 15040 0
282 20250401 142100 0 15040 15040 15040 15040 0
283 20250401 142000 0 15040 15040 15040 15040 0
284 20250401 141900 0 15040 15040 15040 15040 0
285 20250401 141800 0 15040 15040 15040 15040 0
286 20250401 141700 0 15040 15040 15040 15040 0
287 20250401 141600 0 15040 15040 15040 15040 0
288 20250401 141500 0 15040 15040 15040 15040 0
289 20250401 141400 0 15040 15040 15040 15040 0
290 20250401 141300 0 15040 15040 15040 15040 0
291 20250401 141200 0 15040 15040 15040 15040 0
292 20250401 141100 0 15040 15040 15040 15040 0
293 20250401 141000 0 15040 15040 15040 15040 0
294 20250401 140900 0 15040 15040 15040 15040 0
295 20250401 140800 0 15040 15040 15040 15040 0
296 20250401 140700 0 15040 15040 15040 15040 0
297 20250401 140600 0 15040 15040 15040 15040 0
298 20250401 140500 0 15040 15040 15040 15040 0
299 20250401 140400 0 15040 15040 15040 15040 0
300 20250401 140300 0 15040 15040 15040 15040 0
301 20250401 140200 0 15040 15040 15040 15040 0
302 20250401 140100 0 15040 15040 15040 15040 0
303 20250401 140000 0 15040 15040 15040 15040 0
304 20250401 135900 0 15040 15040 15040 15040 0
305 20250401 135800 0 15040 15040 15040 15040 0
306 20250401 135700 0 15040 15040 15040 15040 0
307 20250401 135600 0 15040 15040 15040 15040 0
308 20250401 135500 0 15040 15040 15040 15040 0
309 20250401 135400 0 15040 15040 15040 15040 0
310 20250401 135300 0 15040 15040 15040 15040 0
311 20250401 135200 0 15040 15040 15040 15040 0
312 20250401 135100 0 15040 15040 15040 15040 0
313 20250401 135000 0 15040 15040 15040 15040 0
314 20250401 134900 0 15040 15040 15040 15040 0
315 20250401 134800 0 15040 15040 15040 15040 0
316 20250401 134700 0 15040 15040 15040 15040 0
317 20250401 134600 0 15040 15040 15040 15040 0
318 20250401 134500 0 15040 15040 15040 15040 0
319 20250401 134400 0 15040 15040 15040 15040 0
320 20250401 134300 0 15040 15040 15040 15040 0
321 20250401 134200 0 15040 15040 15040 15040 0
322 20250401 134100 0 15040 15040 15040 15040 0
323 20250401 134000 0 15040 15040 15040 15040 0
324 20250401 133900 0 15040 15040 15040 15040 0
325 20250401 133800 0 15040 15040 15040 15040 0
326 20250401 133700 0 15040 15040 15040 15040 0
327 20250401 133600 0 15040 15040 15040 15040 0
328 20250401 133500 0 15040 15040 15040 15040 0
329 20250401 133400 0 15040 15040 15040 15040 0
330 20250401 133300 0 15040 15040 15040 15040 0
331 20250401 133200 0 15040 15040 15040 15040 0
332 20250401 133100 0 15040 15040 15040 15040 0
333 20250401 133000 0 15040 15040 15040 15040 0
334 20250401 132900 0 15040 15040 15040 15040 0
335 20250401 132800 0 15040 15040 15040 15040 0
336 20250401 132700 0 15040 15040 15040 15040 0
337 20250401 132600 0 15040 15040 15040 15040 0
338 20250401 132500 0 15040 15040 15040 15040 0
339 20250401 132400 0 15040 15040 15040 15040 0
340 20250401 132300 0 15040 15040 15040 15040 0
341 20250401 132200 0 15040 15040 15040 15040 0
342 20250401 132100 0 15040 15040 15040 15040 0
343 20250401 132000 0 15040 15040 15040 15040 0
344 20250401 131900 0 15040 15040 15040 15040 0
345 20250401 131800 0 15040 15040 15040 15040 0
346 20250401 131700 0 15040 15040 15040 15040 0
347 20250401 131600 0 15040 15040 15040 15040 0
348 20250401 131500 0 15040 15040 15040 15040 0
349 20250401 131400 0 15040 15040 15040 15040 0
350 20250401 131300 0 15040 15040 15040 15040 0
351 20250401 131200 0 15040 15040 15040 15040 0
352 20250401 131100 0 15040 15040 15040 15040 0
353 20250401 131000 0 15040 15040 15040 15040 0
354 20250401 130900 0 15040 15040 15040 15040 0
355 20250401 130800 0 15040 15040 15040 15040 0
356 20250401 130700 0 15040 15040 15040 15040 0
357 20250401 130600 0 15040 15040 15040 15040 0
358 20250401 130500 0 15040 15040 15040 15040 0
359 20250401 130400 0 15040 15040 15040 15040 0
360 20250401 130300 0 15040 15040 15040 15040 0
361 20250401 130200 0 15040 15040 15040 15040 0
362 20250401 130100 0 15040 15040 15040 15040 0
363 20250401 130000 0 15040 15040 15040 15040 0
364 20250401 125900 0 15040 15040 15040 15040 0
365 20250401 125800 0 15040 15040 15040 15040 0
366 20250401 125700 0 15040 15040 15040 15040 0
367 20250401 125600 0 15040 15040 15040 15040 0
368 20250401 125500 0 15040 15040 15040 15040 0
369 20250401 125400 0 15040 15040 15040 15040 0
370 20250401 125300 0 15040 15040 15040 15040 0
371 20250401 125200 0 15040 15040 15040 15040 0
372 20250401 125100 0 15040 15040 15040 15040 0
373 20250401 125000 0 15040 15040 15040 15040 0
374 20250401 124900 0 15040 15040 15040 15040 0
375 20250401 124800 0 15040 15040 15040 15040 0
376 20250401 124700 0 15040 15040 15040 15040 0
377 20250401 124600 0 15040 15040 15040 15040 0
378 20250401 124500 0 15040 15040 15040 15040 0
379 20250401 124400 0 15040 15040 15040 15040 0
380 20250401 124300 0 15040 15040 15040 15040 0
381 20250401 124200 0 15040 15040 15040 15040 0
382 20250401 124100 0 15040 15040 15040 15040 0
383 20250401 124000 0 15040 15040 15040 15040 0
384 20250401 123900 0 15040 15040 15040 15040 0
385 20250401 123800 0 15040 15040 15040 15040 0
386 20250401 123700 0 15040 15040 15040 15040 0
387 20250401 123600 0 15040 15040 15040 15040 0
388 20250401 123500 0 15040 15040 15040 15040 0
389 20250401 123400 0 15040 15040 15040 15040 0
390 20250401 123300 0 15040 15040 15040 15040 0
391 20250401 123200 0 15040 15040 15040 15040 0
392 20250401 123100 0 15040 15040 15040 15040 0
393 20250401 123000 0 15040 15040 15040 15040 0
394 20250401 122900 0 15040 15040 15040 15040 0
395 20250401 122800 0 15040 15040 15040 15040 0
396 20250401 122700 0 15040 15040 15040 15040 0
397 20250401 122600 0 15040 15040 15040 15040 0
398 20250401 122500 0 15040 15040 15040 15040 0
399 20250401 122400 0 15040 15040 15040 15040 0
400 20250401 122300 0 15040 15040 15040 15040 0
401 20250401 122200 0 15040 15040 15040 15040 0
402 20250401 122100 0 15040 15040 15040 15040 0
403 20250401 122000 0 15040 15040 15040 15040 0
404 20250401 121900 0 15040 15040 15040 15040 0
405 20250401 121800 0 15040 15040 15040 15040 0
406 20250401 121700 0 15040 15040 15040 15040 0
407 20250401 121600 0 15040 15040 15040 15040 0
408 20250401 121500 0 15040 15040 15040 15040 0
409 20250401 121400 0 15040 15040 15040 15040 0
410 20250401 121300 0 15040 15040 15040 15040 0
411 20250401 121200 0 15040 15040 15040 15040 0
412 20250401 121100 0 15040 15040 15040 15040 0
413 20250401 121000 0 15040 15040 15040 15040 0
414 20250401 120900 0 15040 15040 15040 15040 0
415 20250401 120800 0 15040 15040 15040 15040 0
416 20250401 120700 0 15040 15040 15040 15040 0
417 20250401 120600 0 15040 15040 15040 15040 0
418 20250401 120500 0 15040 15040 15040 15040 0
419 20250401 120400 0 15040 15040 15040 15040 0
420 20250401 120300 0 15040 15040 15040 15040 0
421 20250401 120200 0 15040 15040 15040 15040 0
422 20250401 120100 0 15040 15040 15040 15040 0
423 20250401 120000 0 15040 15040 15040 15040 0
424 20250401 115900 0 15040 15040 15040 15040 0
425 20250401 115800 0 15040 15040 15040 15040 0
426 20250401 115700 0 15040 15040 15040 15040 0
427 20250401 115600 0 15040 15040 15040 15040 0
428 20250401 115500 0 15040 15040 15040 15040 0
429 20250401 115400 0 15040 15040 15040 15040 0
430 20250401 115300 0 15040 15040 15040 15040 0
431 20250401 115200 0 15040 15040 15040 15040 0
432 20250401 115100 0 15040 15040 15040 15040 0
433 20250401 115000 0 15040 15040 15040 15040 0
434 20250401 114900 0 15040 15040 15040 15040 0
435 20250401 114800 0 15040 15040 15040 15040 0
436 20250401 114700 0 15040 15040 15040 15040 0
437 20250401 114600 0 15040 15040 15040 15040 0
438 20250401 114500 0 15040 15040 15040 15040 0
439 20250401 114400 0 15040 15040 15040 15040 0
440 20250401 114300 0 15040 15040 15040 15040 0
441 20250401 114200 0 15040 15040 15040 15040 0
442 20250401 114100 0 15040 15040 15040 15040 0
443 20250401 114000 0 15040 15040 15040 15040 0
444 20250401 113900 0 15040 15040 15040 15040 0
445 20250401 113800 0 15040 15040 15040 15040 0
446 20250401 113700 0 15040 15040 15040 15040 0
447 20250401 113600 0 15040 15040 15040 15040 0
448 20250401 113500 0 15040 15040 15040 15040 0
449 20250401 113400 0 15040 15040 15040 15040 0
450 20250401 113300 0 15040 15040 15040 15040 0
451 20250401 113200 0 15040 15040 15040 15040 0
452 20250401 113100 0 15040 15040 15040 15040 0
453 20250401 113000 0 15040 15040 15040 15040 0
454 20250401 112900 0 15040 15040 15040 15040 0
455 20250401 112800 0 15040 15040 15040 15040 0
456 20250401 112700 0 15040 15040 15040 15040 0
457 20250401 112600 0 15040 15040 15040 15040 0
458 20250401 112500 0 15040 15040 15040 15040 0
459 20250401 112400 0 15040 15040 15040 15040 0
460 20250401 112300 0 15040 15040 15040 15040 0
461 20250401 112200 0 15040 15040 15040 15040 0
462 20250401 112100 0 15040 15040 15040 15040 0
463 20250401 112000 0 15040 15040 15040 15040 0
464 20250401 111900 0 15040 15040 15040 15040 0
465 20250401 111800 0 15040 15040 15040 15040 0
466 20250401 111700 0 15040 15040 15040 15040 0
467 20250401 111600 0 15040 15040 15040 15040 0
468 20250401 111500 0 15040 15040 15040 15040 0
469 20250401 111400 0 15040 15040 15040 15040 0
470 20250401 111300 0 15040 15040 15040 15040 0
471 20250401 111200 0 15040 15040 15040 15040 0
472 20250401 111100 0 15040 15040 15040 15040 0
473 20250401 111000 0 15040 15040 15040 15040 0
474 20250401 110900 0 15040 15040 15040 15040 0
475 20250401 110800 0 15040 15040 15040 15040 0
476 20250401 110700 0 15040 15040 15040 15040 0
477 20250401 110600 0 15040 15040 15040 15040 0
478 20250401 110500 0 15040 15040 15040 15040 0
479 20250401 110400 0 15040 15040 15040 15040 0
480 20250401 110300 0 15040 15040 15040 15040 0
481 20250401 110200 0 15040 15040 15040 15040 0
482 20250401 110100 0 15040 15040 15040 15040 0
483 20250401 110000 0 15040 15040 15040 15040 0
484 20250401 105900 0 15040 15040 15040 15040 0
485 20250401 105800 0 15040 15040 15040 15040 0
486 20250401 105700 0 15040 15040 15040 15040 0
487 20250401 105600 0 15040 15040 15040 15040 0
488 20250401 105500 0 15040 15040 15040 15040 0
489 20250401 105400 0 15040 15040 15040 15040 0
490 20250401 105300 0 15040 15040 15040 15040 0
491 20250401 105200 0 15040 15040 15040 15040 0
492 20250401 105100 0 15040 15040 15040 15040 0
493 20250401 105000 0 15040 15040 15040 15040 0
494 20250401 104900 0 15040 15040 15040 15040 0
495 20250401 104800 0 15040 15040 15040 15040 0
496 20250401 104700 0 15040 15040 15040 15040 0
497 20250401 104600 0 15040 15040 15040 15040 0
498 20250401 104500 0 15040 15040 15040 15040 0
499 20250401 104400 0 15040 15040 15040 15040 0
500 20250401 104300 0 15040 15040 15040 15040 0
501 20250401 104200 0 15040 15040 15040 15040 0
502 20250401 104100 0 15040 15040 15040 15040 0
503 20250401 104000 0 15040 15040 15040 15040 0
504 20250401 103900 0 15040 15040 15040 15040 0
505 20250401 103800 0 15040 15040 15040 15040 0
506 20250401 103700 0 15040 15040 15040 15040 0
507 20250401 103600 0 15040 15040 15040 15040 0
508 20250401 103500 0 15040 15040 15040 15040 0
509 20250401 103400 0 15040 15040 15040 15040 0
510 20250401 103300 0 15040 15040 15040 15040 0
511 20250401 103200 0 15040 15040 15040 15040 0
512 20250401 103100 0 15040 15040 15040 15040 0
513 20250401 103000 0 15040 15040 15040 15040 0
514 20250401 102900 0 15040 15040 15040 15040 0
515 20250401 102800 0 15040 15040 15040 15040 0
516 20250401 102700 0 15040 15040 15040 15040 0
517 20250401 102600 0 15040 15040 15040 15040 0
518 20250401 102500 0 15040 15040 15040 15040 0
519 20250401 102400 0 15040 15040 15040 15040 0
520 20250401 102300 0 15040 15040 15040 15040 0
521 20250401 102200 0 15040 15040 15040 15040 0
522 20250401 102100 0 15040 15040 15040 15040 0
523 20250401 102000 0 15040 15040 15040 15040 0
524 20250401 101900 0 15040 15040 15040 15040 0
525 20250401 101800 0 15040 15040 15040 15040 0
526 20250401 101700 0 15040 15040 15040 15040 0
527 20250401 101600 0 15040 15040 15040 15040 0
528 20250401 101500 0 15040 15040 15040 15040 0
529 20250401 101400 0 15040 15040 15040 15040 0
530 20250401 101300 0 15040 15040 15040 15040 0
531 20250401 101200 0 15040 15040 15040 15040 0
532 20250401 101100 0 15040 15040 15040 15040 0
533 20250401 101000 0 15040 15040 15040 15040 0
534 20250401 100900 0 15040 15040 15040 15040 0
535 20250401 100800 0 15040 15040 15040 15040 0
536 20250401 100700 0 15040 15040 15040 15040 0
537 20250401 100600 0 15040 15040 15040 15040 0
538 20250401 100500 0 15040 15040 15040 15040 0
539 20250401 100400 0 15040 15040 15040 15040 0
540 20250401 100300 0 15040 15040 15040 15040 0
541 20250401 100200 0 15040 15040 15040 15040 0
542 20250401 100100 0 15040 15040 15040 15040 0
543 20250401 100000 0 15040 15040 15040 15040 0
544 20250401 095900 0 15040 15040 15040 15040 0
545 20250401 095800 0 15040 15040 15040 15040 0
546 20250401 095700 0 15040 15040 15040 15040 0
547 20250401 095600 0 15040 15040 15040 15040 0
548 20250401 095500 0 15040 15040 15040 15040 0
549 20250401 095400 0 15040 15040 15040 15040 0
550 20250401 095300 0 15040 15040 15040 15040 0
551 20250401 095200 0 15040 15040 15040 15040 0
552 20250401 095100 0 15040 15040 15040 15040 0
553 20250401 095000 0 15040 15040 15040 15040 0
554 20250401 094900 0 15040 15040 15040 15040 0
555 20250401 094800 0 15040 15040 15040 15040 0
556 20250401 094700 0 15040 15040 15040 15040 0
557 20250401 094600 0 15040 15040 15040 15040 0
558 20250401 094500 0 15040 15040 15040 15040 0
559 20250401 094400 0 15040 15040 15040 15040 0
560 20250401 094300 0 15040 15040 15040 15040 0
561 20250401 094200 0 15040 15040 15040 15040 0
562 20250401 094100 0 15040 15040 15040 15040 0
563 20250401 094000 0 15040 15040 15040 15040 0
564 20250401 093900 0 15040 15040 15040 15040 0
565 20250401 093800 0 15040 15040 15040 15040 0
566 20250401 093700 0 15040 15040 15040 15040 0
567 20250401 093600 0 15040 15040 15040 15040 0
568 20250401 093500 0 15040 15040 15040 15040 0
569 20250401 093400 0 15040 15040 15040 15040 0
570 20250401 093300 0 15040 15040 15040 15040 0
571 20250401 093200 0 15040 15040 15040 15040 0
572 20250401 093100 0 15040 15040 15040 15040 0
573 20250401 093000 0 15040 15040 15040 15040 0
574 20250401 092900 0 15040 15040 15040 15040 0
575 20250401 092800 0 15040 15040 15040 15040 0
576 20250401 092700 0 15040 15040 15040 15040 0
577 20250401 092600 0 15040 15040 15040 15040 0
578 20250401 092500 0 15040 15040 15040 15040 0
579 20250401 092400 0 15040 15040 15040 15040 0
580 20250401 092300 0 15040 15040 15040 15040 0
581 20250401 092200 0 15040 15040 15040 15040 0
582 20250401 092100 0 15040 15040 15040 15040 0
583 20250401 092000 0 15040 15040 15040 15040 0
584 20250401 091900 0 15040 15040 15040 15040 0
585 20250401 091800 0 15040 15040 15040 15040 0
586 20250401 091700 0 15040 15040 15040 15040 0
587 20250401 091600 0 15040 15040 15040 15040 0
588 20250401 091500 0 15040 15040 15040 15040 0
589 20250401 091400 0 15040 15040 15040 15040 0
590 20250401 091300 0 15040 15040 15040 15040 0
591 20250401 091200 0 15040 15040 15040 15040 0
592 20250401 091100 0 15040 15040 15040 15040 0
593 20250401 091000 0 15040 15040 15040 15040 0
594 20250401 090900 0 15040 15040 15040 15040 0
595 20250401 090800 0 15040 15040 15040 15040 0
596 20250401 090700 0 15040 15040 15040 15040 0
597 20250401 090600 0 15040 15040 15040 15040 0
598 20250401 090500 0 15040 15040 15040 15040 0
599 20250401 090400 0 15040 15040 15040 15040 0
600 20250401 090300 0 15040 15040 15040 15040 0
601 20250401 090200 0 15040 15040 15040 15040 0
602 20250401 090100 0 15040 15040 15040 15040 0
603 20250401 090000 0 15040 15040 15040 15040 0

1
008110/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,10490447,0,157776322880,0.00
20250327,0,10490447,0,157776322880,0.00
20250326,0,10490447,0,157776322880,0.00
20250325,0,10490447,0,157776322880,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 10490447 0 157776322880 0.00
3 20250327 0 10490447 0 157776322880 0.00
4 20250326 0 10490447 0 157776322880 0.00
5 20250325 0 10490447 0 157776322880 0.00