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

610
012600/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190800,0,2490,2490,2490,2490,0
20250401,190700,0,2490,2490,2490,2490,0
20250401,190600,0,2490,2490,2490,2490,0
20250401,190500,0,2490,2490,2490,2490,0
20250401,190400,0,2490,2490,2490,2490,0
20250401,190300,0,2490,2490,2490,2490,0
20250401,190200,0,2490,2490,2490,2490,0
20250401,190100,0,2490,2490,2490,2490,0
20250401,190000,0,2490,2490,2490,2490,0
20250401,185900,0,2490,2490,2490,2490,0
20250401,185800,0,2490,2490,2490,2490,0
20250401,185700,0,2490,2490,2490,2490,0
20250401,185600,0,2490,2490,2490,2490,0
20250401,185500,0,2490,2490,2490,2490,0
20250401,185400,0,2490,2490,2490,2490,0
20250401,185300,0,2490,2490,2490,2490,0
20250401,185200,0,2490,2490,2490,2490,0
20250401,185100,0,2490,2490,2490,2490,0
20250401,185000,0,2490,2490,2490,2490,0
20250401,184900,0,2490,2490,2490,2490,0
20250401,184800,0,2490,2490,2490,2490,0
20250401,184700,0,2490,2490,2490,2490,0
20250401,184600,0,2490,2490,2490,2490,0
20250401,184500,0,2490,2490,2490,2490,0
20250401,184400,0,2490,2490,2490,2490,0
20250401,184300,0,2490,2490,2490,2490,0
20250401,184200,0,2490,2490,2490,2490,0
20250401,184100,0,2490,2490,2490,2490,0
20250401,184000,0,2490,2490,2490,2490,0
20250401,183900,0,2490,2490,2490,2490,0
20250401,183800,0,2490,2490,2490,2490,0
20250401,183700,0,2490,2490,2490,2490,0
20250401,183600,0,2490,2490,2490,2490,0
20250401,183500,0,2490,2490,2490,2490,0
20250401,183400,0,2490,2490,2490,2490,0
20250401,183300,0,2490,2490,2490,2490,0
20250401,183200,0,2490,2490,2490,2490,0
20250401,183100,0,2490,2490,2490,2490,0
20250401,183000,0,2490,2490,2490,2490,0
20250401,182900,0,2490,2490,2490,2490,0
20250401,182800,0,2490,2490,2490,2490,0
20250401,182700,0,2490,2490,2490,2490,0
20250401,182600,0,2490,2490,2490,2490,0
20250401,182500,0,2490,2490,2490,2490,0
20250401,182400,0,2490,2490,2490,2490,0
20250401,182300,0,2490,2490,2490,2490,0
20250401,182200,0,2490,2490,2490,2490,0
20250401,182100,0,2490,2490,2490,2490,0
20250401,182000,0,2490,2490,2490,2490,0
20250401,181900,0,2490,2490,2490,2490,0
20250401,181800,0,2490,2490,2490,2490,0
20250401,181700,0,2490,2490,2490,2490,0
20250401,181600,0,2490,2490,2490,2490,0
20250401,181500,0,2490,2490,2490,2490,0
20250401,181400,0,2490,2490,2490,2490,0
20250401,181300,0,2490,2490,2490,2490,0
20250401,181200,0,2490,2490,2490,2490,0
20250401,181100,0,2490,2490,2490,2490,0
20250401,181000,0,2490,2490,2490,2490,0
20250401,180900,0,2490,2490,2490,2490,0
20250401,180800,0,2490,2490,2490,2490,0
20250401,180700,0,2490,2490,2490,2490,0
20250401,180600,0,2490,2490,2490,2490,0
20250401,180500,0,2490,2490,2490,2490,0
20250401,180400,0,2490,2490,2490,2490,0
20250401,180300,0,2490,2490,2490,2490,0
20250401,180200,0,2490,2490,2490,2490,0
20250401,180100,0,2490,2490,2490,2490,0
20250401,180000,0,2490,2490,2490,2490,0
20250401,175900,0,2490,2490,2490,2490,0
20250401,175800,0,2490,2490,2490,2490,0
20250401,175700,0,2490,2490,2490,2490,0
20250401,175600,0,2490,2490,2490,2490,0
20250401,175500,0,2490,2490,2490,2490,0
20250401,175400,0,2490,2490,2490,2490,0
20250401,175300,0,2490,2490,2490,2490,0
20250401,175200,0,2490,2490,2490,2490,0
20250401,175100,0,2490,2490,2490,2490,0
20250401,175000,0,2490,2490,2490,2490,0
20250401,174900,0,2490,2490,2490,2490,0
20250401,174800,0,2490,2490,2490,2490,0
20250401,174700,0,2490,2490,2490,2490,0
20250401,174600,0,2490,2490,2490,2490,0
20250401,174500,0,2490,2490,2490,2490,0
20250401,174400,0,2490,2490,2490,2490,0
20250401,174300,0,2490,2490,2490,2490,0
20250401,174200,0,2490,2490,2490,2490,0
20250401,174100,0,2490,2490,2490,2490,0
20250401,174000,0,2490,2490,2490,2490,0
20250401,173900,0,2490,2490,2490,2490,0
20250401,173800,0,2490,2490,2490,2490,0
20250401,173700,0,2490,2490,2490,2490,0
20250401,173600,0,2490,2490,2490,2490,0
20250401,173500,0,2490,2490,2490,2490,0
20250401,173400,0,2490,2490,2490,2490,0
20250401,173300,0,2490,2490,2490,2490,0
20250401,173200,0,2490,2490,2490,2490,0
20250401,173100,0,2490,2490,2490,2490,0
20250401,173000,0,2490,2490,2490,2490,0
20250401,172900,0,2490,2490,2490,2490,0
20250401,172800,0,2490,2490,2490,2490,0
20250401,172700,0,2490,2490,2490,2490,0
20250401,172600,0,2490,2490,2490,2490,0
20250401,172500,0,2490,2490,2490,2490,0
20250401,172400,0,2490,2490,2490,2490,0
20250401,172300,0,2490,2490,2490,2490,0
20250401,172200,0,2490,2490,2490,2490,0
20250401,172100,0,2490,2490,2490,2490,0
20250401,172000,0,2490,2490,2490,2490,0
20250401,171900,0,2490,2490,2490,2490,0
20250401,171800,0,2490,2490,2490,2490,0
20250401,171700,0,2490,2490,2490,2490,0
20250401,171600,0,2490,2490,2490,2490,0
20250401,171500,0,2490,2490,2490,2490,0
20250401,171400,0,2490,2490,2490,2490,0
20250401,171300,0,2490,2490,2490,2490,0
20250401,171200,0,2490,2490,2490,2490,0
20250401,171100,0,2490,2490,2490,2490,0
20250401,171000,0,2490,2490,2490,2490,0
20250401,170900,0,2490,2490,2490,2490,0
20250401,170800,0,2490,2490,2490,2490,0
20250401,170700,0,2490,2490,2490,2490,0
20250401,170600,0,2490,2490,2490,2490,0
20250401,170500,0,2490,2490,2490,2490,0
20250401,170400,0,2490,2490,2490,2490,0
20250401,170300,0,2490,2490,2490,2490,0
20250401,170200,0,2490,2490,2490,2490,0
20250401,170100,0,2490,2490,2490,2490,0
20250401,170000,0,2490,2490,2490,2490,0
20250401,165900,0,2490,2490,2490,2490,0
20250401,165800,0,2490,2490,2490,2490,0
20250401,165700,0,2490,2490,2490,2490,0
20250401,165600,0,2490,2490,2490,2490,0
20250401,165500,0,2490,2490,2490,2490,0
20250401,165400,0,2490,2490,2490,2490,0
20250401,165300,0,2490,2490,2490,2490,0
20250401,165200,0,2490,2490,2490,2490,0
20250401,165100,0,2490,2490,2490,2490,0
20250401,165000,0,2490,2490,2490,2490,0
20250401,164900,0,2490,2490,2490,2490,0
20250401,164800,0,2490,2490,2490,2490,0
20250401,164700,0,2490,2490,2490,2490,0
20250401,164600,0,2490,2490,2490,2490,0
20250401,164500,0,2490,2490,2490,2490,0
20250401,164400,0,2490,2490,2490,2490,0
20250401,164300,0,2490,2490,2490,2490,0
20250401,164200,0,2490,2490,2490,2490,0
20250401,164100,0,2490,2490,2490,2490,0
20250401,164000,0,2490,2490,2490,2490,0
20250401,163900,0,2490,2490,2490,2490,0
20250401,163800,0,2490,2490,2490,2490,0
20250401,163700,0,2490,2490,2490,2490,0
20250401,163600,0,2490,2490,2490,2490,0
20250401,163500,0,2490,2490,2490,2490,0
20250401,163400,0,2490,2490,2490,2490,0
20250401,163300,0,2490,2490,2490,2490,0
20250401,163200,0,2490,2490,2490,2490,0
20250401,163100,0,2490,2490,2490,2490,0
20250401,163000,0,2490,2490,2490,2490,0
20250401,162900,0,2490,2490,2490,2490,0
20250401,162800,0,2490,2490,2490,2490,0
20250401,162700,0,2490,2490,2490,2490,0
20250401,162600,0,2490,2490,2490,2490,0
20250401,162500,0,2490,2490,2490,2490,0
20250401,162400,0,2490,2490,2490,2490,0
20250401,162300,0,2490,2490,2490,2490,0
20250401,162200,0,2490,2490,2490,2490,0
20250401,162100,0,2490,2490,2490,2490,0
20250401,162000,0,2490,2490,2490,2490,0
20250401,161900,0,2490,2490,2490,2490,0
20250401,161800,0,2490,2490,2490,2490,0
20250401,161700,0,2490,2490,2490,2490,0
20250401,161600,0,2490,2490,2490,2490,0
20250401,161500,0,2490,2490,2490,2490,0
20250401,161400,0,2490,2490,2490,2490,0
20250401,161300,0,2490,2490,2490,2490,0
20250401,161200,0,2490,2490,2490,2490,0
20250401,161100,0,2490,2490,2490,2490,0
20250401,161000,0,2490,2490,2490,2490,0
20250401,160900,0,2490,2490,2490,2490,0
20250401,160800,0,2490,2490,2490,2490,0
20250401,160700,0,2490,2490,2490,2490,0
20250401,160600,0,2490,2490,2490,2490,0
20250401,160500,0,2490,2490,2490,2490,0
20250401,160400,0,2490,2490,2490,2490,0
20250401,160300,0,2490,2490,2490,2490,0
20250401,160200,0,2490,2490,2490,2490,0
20250401,160100,0,2490,2490,2490,2490,0
20250401,160000,0,2490,2490,2490,2490,0
20250401,155900,0,2490,2490,2490,2490,0
20250401,155800,0,2490,2490,2490,2490,0
20250401,155700,0,2490,2490,2490,2490,0
20250401,155600,0,2490,2490,2490,2490,0
20250401,155500,0,2490,2490,2490,2490,0
20250401,155400,0,2490,2490,2490,2490,0
20250401,155300,0,2490,2490,2490,2490,0
20250401,155200,0,2490,2490,2490,2490,0
20250401,155100,0,2490,2490,2490,2490,0
20250401,155000,0,2490,2490,2490,2490,0
20250401,154900,0,2490,2490,2490,2490,0
20250401,154800,0,2490,2490,2490,2490,0
20250401,154700,0,2490,2490,2490,2490,0
20250401,154600,0,2490,2490,2490,2490,0
20250401,154500,0,2490,2490,2490,2490,0
20250401,154400,0,2490,2490,2490,2490,0
20250401,154300,0,2490,2490,2490,2490,0
20250401,154200,0,2490,2490,2490,2490,0
20250401,154100,0,2490,2490,2490,2490,0
20250401,154000,0,2490,2490,2490,2490,0
20250401,153900,0,2490,2490,2490,2490,0
20250401,153800,0,2490,2490,2490,2490,0
20250401,153700,0,2490,2490,2490,2490,0
20250401,153600,0,2490,2490,2490,2490,0
20250401,153500,0,2490,2490,2490,2490,0
20250401,153400,0,2490,2490,2490,2490,0
20250401,153300,0,2490,2490,2490,2490,0
20250401,153200,0,2490,2490,2490,2490,0
20250401,153100,0,2490,2490,2490,2490,0
20250401,153000,0,2490,2490,2490,2490,0
20250401,152900,0,2490,2490,2490,2490,0
20250401,152800,0,2490,2490,2490,2490,0
20250401,152700,0,2490,2490,2490,2490,0
20250401,152600,0,2490,2490,2490,2490,0
20250401,152500,0,2490,2490,2490,2490,0
20250401,152400,0,2490,2490,2490,2490,0
20250401,152300,0,2490,2490,2490,2490,0
20250401,152200,0,2490,2490,2490,2490,0
20250401,152100,0,2490,2490,2490,2490,0
20250401,152000,0,2490,2490,2490,2490,0
20250401,151900,0,2490,2490,2490,2490,0
20250401,151800,0,2490,2490,2490,2490,0
20250401,151700,0,2490,2490,2490,2490,0
20250401,151600,0,2490,2490,2490,2490,0
20250401,151500,0,2490,2490,2490,2490,0
20250401,151400,0,2490,2490,2490,2490,0
20250401,151300,0,2490,2490,2490,2490,0
20250401,151200,0,2490,2490,2490,2490,0
20250401,151100,0,2490,2490,2490,2490,0
20250401,151000,0,2490,2490,2490,2490,0
20250401,150900,0,2490,2490,2490,2490,0
20250401,150800,0,2490,2490,2490,2490,0
20250401,150700,0,2490,2490,2490,2490,0
20250401,150600,0,2490,2490,2490,2490,0
20250401,150500,0,2490,2490,2490,2490,0
20250401,150400,0,2490,2490,2490,2490,0
20250401,150300,0,2490,2490,2490,2490,0
20250401,150200,0,2490,2490,2490,2490,0
20250401,150100,0,2490,2490,2490,2490,0
20250401,150000,0,2490,2490,2490,2490,0
20250401,145900,0,2490,2490,2490,2490,0
20250401,145800,0,2490,2490,2490,2490,0
20250401,145700,0,2490,2490,2490,2490,0
20250401,145600,0,2490,2490,2490,2490,0
20250401,145500,0,2490,2490,2490,2490,0
20250401,145400,0,2490,2490,2490,2490,0
20250401,145300,0,2490,2490,2490,2490,0
20250401,145200,0,2490,2490,2490,2490,0
20250401,145100,0,2490,2490,2490,2490,0
20250401,145000,0,2490,2490,2490,2490,0
20250401,144900,0,2490,2490,2490,2490,0
20250401,144800,0,2490,2490,2490,2490,0
20250401,144700,0,2490,2490,2490,2490,0
20250401,144600,0,2490,2490,2490,2490,0
20250401,144500,0,2490,2490,2490,2490,0
20250401,144400,0,2490,2490,2490,2490,0
20250401,144300,0,2490,2490,2490,2490,0
20250401,144200,0,2490,2490,2490,2490,0
20250401,144100,0,2490,2490,2490,2490,0
20250401,144000,0,2490,2490,2490,2490,0
20250401,143900,0,2490,2490,2490,2490,0
20250401,143800,0,2490,2490,2490,2490,0
20250401,143700,0,2490,2490,2490,2490,0
20250401,143600,0,2490,2490,2490,2490,0
20250401,143500,0,2490,2490,2490,2490,0
20250401,143400,0,2490,2490,2490,2490,0
20250401,143300,0,2490,2490,2490,2490,0
20250401,143200,0,2490,2490,2490,2490,0
20250401,143100,0,2490,2490,2490,2490,0
20250401,143000,0,2490,2490,2490,2490,0
20250401,142900,0,2490,2490,2490,2490,0
20250401,142800,0,2490,2490,2490,2490,0
20250401,142700,0,2490,2490,2490,2490,0
20250401,142600,0,2490,2490,2490,2490,0
20250401,142500,0,2490,2490,2490,2490,0
20250401,142400,0,2490,2490,2490,2490,0
20250401,142300,0,2490,2490,2490,2490,0
20250401,142200,0,2490,2490,2490,2490,0
20250401,142100,0,2490,2490,2490,2490,0
20250401,142000,0,2490,2490,2490,2490,0
20250401,141900,0,2490,2490,2490,2490,0
20250401,141800,0,2490,2490,2490,2490,0
20250401,141700,0,2490,2490,2490,2490,0
20250401,141600,0,2490,2490,2490,2490,0
20250401,141500,0,2490,2490,2490,2490,0
20250401,141400,0,2490,2490,2490,2490,0
20250401,141300,0,2490,2490,2490,2490,0
20250401,141200,0,2490,2490,2490,2490,0
20250401,141100,0,2490,2490,2490,2490,0
20250401,141000,0,2490,2490,2490,2490,0
20250401,140900,0,2490,2490,2490,2490,0
20250401,140800,0,2490,2490,2490,2490,0
20250401,140700,0,2490,2490,2490,2490,0
20250401,140600,0,2490,2490,2490,2490,0
20250401,140500,0,2490,2490,2490,2490,0
20250401,140400,0,2490,2490,2490,2490,0
20250401,140300,0,2490,2490,2490,2490,0
20250401,140200,0,2490,2490,2490,2490,0
20250401,140100,0,2490,2490,2490,2490,0
20250401,140000,0,2490,2490,2490,2490,0
20250401,135900,0,2490,2490,2490,2490,0
20250401,135800,0,2490,2490,2490,2490,0
20250401,135700,0,2490,2490,2490,2490,0
20250401,135600,0,2490,2490,2490,2490,0
20250401,135500,0,2490,2490,2490,2490,0
20250401,135400,0,2490,2490,2490,2490,0
20250401,135300,0,2490,2490,2490,2490,0
20250401,135200,0,2490,2490,2490,2490,0
20250401,135100,0,2490,2490,2490,2490,0
20250401,135000,0,2490,2490,2490,2490,0
20250401,134900,0,2490,2490,2490,2490,0
20250401,134800,0,2490,2490,2490,2490,0
20250401,134700,0,2490,2490,2490,2490,0
20250401,134600,0,2490,2490,2490,2490,0
20250401,134500,0,2490,2490,2490,2490,0
20250401,134400,0,2490,2490,2490,2490,0
20250401,134300,0,2490,2490,2490,2490,0
20250401,134200,0,2490,2490,2490,2490,0
20250401,134100,0,2490,2490,2490,2490,0
20250401,134000,0,2490,2490,2490,2490,0
20250401,133900,0,2490,2490,2490,2490,0
20250401,133800,0,2490,2490,2490,2490,0
20250401,133700,0,2490,2490,2490,2490,0
20250401,133600,0,2490,2490,2490,2490,0
20250401,133500,0,2490,2490,2490,2490,0
20250401,133400,0,2490,2490,2490,2490,0
20250401,133300,0,2490,2490,2490,2490,0
20250401,133200,0,2490,2490,2490,2490,0
20250401,133100,0,2490,2490,2490,2490,0
20250401,133000,0,2490,2490,2490,2490,0
20250401,132900,0,2490,2490,2490,2490,0
20250401,132800,0,2490,2490,2490,2490,0
20250401,132700,0,2490,2490,2490,2490,0
20250401,132600,0,2490,2490,2490,2490,0
20250401,132500,0,2490,2490,2490,2490,0
20250401,132400,0,2490,2490,2490,2490,0
20250401,132300,0,2490,2490,2490,2490,0
20250401,132200,0,2490,2490,2490,2490,0
20250401,132100,0,2490,2490,2490,2490,0
20250401,132000,0,2490,2490,2490,2490,0
20250401,131900,0,2490,2490,2490,2490,0
20250401,131800,0,2490,2490,2490,2490,0
20250401,131700,0,2490,2490,2490,2490,0
20250401,131600,0,2490,2490,2490,2490,0
20250401,131500,0,2490,2490,2490,2490,0
20250401,131400,0,2490,2490,2490,2490,0
20250401,131300,0,2490,2490,2490,2490,0
20250401,131200,0,2490,2490,2490,2490,0
20250401,131100,0,2490,2490,2490,2490,0
20250401,131000,0,2490,2490,2490,2490,0
20250401,130900,0,2490,2490,2490,2490,0
20250401,130800,0,2490,2490,2490,2490,0
20250401,130700,0,2490,2490,2490,2490,0
20250401,130600,0,2490,2490,2490,2490,0
20250401,130500,0,2490,2490,2490,2490,0
20250401,130400,0,2490,2490,2490,2490,0
20250401,130300,0,2490,2490,2490,2490,0
20250401,130200,0,2490,2490,2490,2490,0
20250401,130100,0,2490,2490,2490,2490,0
20250401,130000,0,2490,2490,2490,2490,0
20250401,125900,0,2490,2490,2490,2490,0
20250401,125800,0,2490,2490,2490,2490,0
20250401,125700,0,2490,2490,2490,2490,0
20250401,125600,0,2490,2490,2490,2490,0
20250401,125500,0,2490,2490,2490,2490,0
20250401,125400,0,2490,2490,2490,2490,0
20250401,125300,0,2490,2490,2490,2490,0
20250401,125200,0,2490,2490,2490,2490,0
20250401,125100,0,2490,2490,2490,2490,0
20250401,125000,0,2490,2490,2490,2490,0
20250401,124900,0,2490,2490,2490,2490,0
20250401,124800,0,2490,2490,2490,2490,0
20250401,124700,0,2490,2490,2490,2490,0
20250401,124600,0,2490,2490,2490,2490,0
20250401,124500,0,2490,2490,2490,2490,0
20250401,124400,0,2490,2490,2490,2490,0
20250401,124300,0,2490,2490,2490,2490,0
20250401,124200,0,2490,2490,2490,2490,0
20250401,124100,0,2490,2490,2490,2490,0
20250401,124000,0,2490,2490,2490,2490,0
20250401,123900,0,2490,2490,2490,2490,0
20250401,123800,0,2490,2490,2490,2490,0
20250401,123700,0,2490,2490,2490,2490,0
20250401,123600,0,2490,2490,2490,2490,0
20250401,123500,0,2490,2490,2490,2490,0
20250401,123400,0,2490,2490,2490,2490,0
20250401,123300,0,2490,2490,2490,2490,0
20250401,123200,0,2490,2490,2490,2490,0
20250401,123100,0,2490,2490,2490,2490,0
20250401,123000,0,2490,2490,2490,2490,0
20250401,122900,0,2490,2490,2490,2490,0
20250401,122800,0,2490,2490,2490,2490,0
20250401,122700,0,2490,2490,2490,2490,0
20250401,122600,0,2490,2490,2490,2490,0
20250401,122500,0,2490,2490,2490,2490,0
20250401,122400,0,2490,2490,2490,2490,0
20250401,122300,0,2490,2490,2490,2490,0
20250401,122200,0,2490,2490,2490,2490,0
20250401,122100,0,2490,2490,2490,2490,0
20250401,122000,0,2490,2490,2490,2490,0
20250401,121900,0,2490,2490,2490,2490,0
20250401,121800,0,2490,2490,2490,2490,0
20250401,121700,0,2490,2490,2490,2490,0
20250401,121600,0,2490,2490,2490,2490,0
20250401,121500,0,2490,2490,2490,2490,0
20250401,121400,0,2490,2490,2490,2490,0
20250401,121300,0,2490,2490,2490,2490,0
20250401,121200,0,2490,2490,2490,2490,0
20250401,121100,0,2490,2490,2490,2490,0
20250401,121000,0,2490,2490,2490,2490,0
20250401,120900,0,2490,2490,2490,2490,0
20250401,120800,0,2490,2490,2490,2490,0
20250401,120700,0,2490,2490,2490,2490,0
20250401,120600,0,2490,2490,2490,2490,0
20250401,120500,0,2490,2490,2490,2490,0
20250401,120400,0,2490,2490,2490,2490,0
20250401,120300,0,2490,2490,2490,2490,0
20250401,120200,0,2490,2490,2490,2490,0
20250401,120100,0,2490,2490,2490,2490,0
20250401,120000,0,2490,2490,2490,2490,0
20250401,115900,0,2490,2490,2490,2490,0
20250401,115800,0,2490,2490,2490,2490,0
20250401,115700,0,2490,2490,2490,2490,0
20250401,115600,0,2490,2490,2490,2490,0
20250401,115500,0,2490,2490,2490,2490,0
20250401,115400,0,2490,2490,2490,2490,0
20250401,115300,0,2490,2490,2490,2490,0
20250401,115200,0,2490,2490,2490,2490,0
20250401,115100,0,2490,2490,2490,2490,0
20250401,115000,0,2490,2490,2490,2490,0
20250401,114900,0,2490,2490,2490,2490,0
20250401,114800,0,2490,2490,2490,2490,0
20250401,114700,0,2490,2490,2490,2490,0
20250401,114600,0,2490,2490,2490,2490,0
20250401,114500,0,2490,2490,2490,2490,0
20250401,114400,0,2490,2490,2490,2490,0
20250401,114300,0,2490,2490,2490,2490,0
20250401,114200,0,2490,2490,2490,2490,0
20250401,114100,0,2490,2490,2490,2490,0
20250401,114000,0,2490,2490,2490,2490,0
20250401,113900,0,2490,2490,2490,2490,0
20250401,113800,0,2490,2490,2490,2490,0
20250401,113700,0,2490,2490,2490,2490,0
20250401,113600,0,2490,2490,2490,2490,0
20250401,113500,0,2490,2490,2490,2490,0
20250401,113400,0,2490,2490,2490,2490,0
20250401,113300,0,2490,2490,2490,2490,0
20250401,113200,0,2490,2490,2490,2490,0
20250401,113100,0,2490,2490,2490,2490,0
20250401,113000,0,2490,2490,2490,2490,0
20250401,112900,0,2490,2490,2490,2490,0
20250401,112800,0,2490,2490,2490,2490,0
20250401,112700,0,2490,2490,2490,2490,0
20250401,112600,0,2490,2490,2490,2490,0
20250401,112500,0,2490,2490,2490,2490,0
20250401,112400,0,2490,2490,2490,2490,0
20250401,112300,0,2490,2490,2490,2490,0
20250401,112200,0,2490,2490,2490,2490,0
20250401,112100,0,2490,2490,2490,2490,0
20250401,112000,0,2490,2490,2490,2490,0
20250401,111900,0,2490,2490,2490,2490,0
20250401,111800,0,2490,2490,2490,2490,0
20250401,111700,0,2490,2490,2490,2490,0
20250401,111600,0,2490,2490,2490,2490,0
20250401,111500,0,2490,2490,2490,2490,0
20250401,111400,0,2490,2490,2490,2490,0
20250401,111300,0,2490,2490,2490,2490,0
20250401,111200,0,2490,2490,2490,2490,0
20250401,111100,0,2490,2490,2490,2490,0
20250401,111000,0,2490,2490,2490,2490,0
20250401,110900,0,2490,2490,2490,2490,0
20250401,110800,0,2490,2490,2490,2490,0
20250401,110700,0,2490,2490,2490,2490,0
20250401,110600,0,2490,2490,2490,2490,0
20250401,110500,0,2490,2490,2490,2490,0
20250401,110400,0,2490,2490,2490,2490,0
20250401,110300,0,2490,2490,2490,2490,0
20250401,110200,0,2490,2490,2490,2490,0
20250401,110100,0,2490,2490,2490,2490,0
20250401,110000,0,2490,2490,2490,2490,0
20250401,105900,0,2490,2490,2490,2490,0
20250401,105800,0,2490,2490,2490,2490,0
20250401,105700,0,2490,2490,2490,2490,0
20250401,105600,0,2490,2490,2490,2490,0
20250401,105500,0,2490,2490,2490,2490,0
20250401,105400,0,2490,2490,2490,2490,0
20250401,105300,0,2490,2490,2490,2490,0
20250401,105200,0,2490,2490,2490,2490,0
20250401,105100,0,2490,2490,2490,2490,0
20250401,105000,0,2490,2490,2490,2490,0
20250401,104900,0,2490,2490,2490,2490,0
20250401,104800,0,2490,2490,2490,2490,0
20250401,104700,0,2490,2490,2490,2490,0
20250401,104600,0,2490,2490,2490,2490,0
20250401,104500,0,2490,2490,2490,2490,0
20250401,104400,0,2490,2490,2490,2490,0
20250401,104300,0,2490,2490,2490,2490,0
20250401,104200,0,2490,2490,2490,2490,0
20250401,104100,0,2490,2490,2490,2490,0
20250401,104000,0,2490,2490,2490,2490,0
20250401,103900,0,2490,2490,2490,2490,0
20250401,103800,0,2490,2490,2490,2490,0
20250401,103700,0,2490,2490,2490,2490,0
20250401,103600,0,2490,2490,2490,2490,0
20250401,103500,0,2490,2490,2490,2490,0
20250401,103400,0,2490,2490,2490,2490,0
20250401,103300,0,2490,2490,2490,2490,0
20250401,103200,0,2490,2490,2490,2490,0
20250401,103100,0,2490,2490,2490,2490,0
20250401,103000,0,2490,2490,2490,2490,0
20250401,102900,0,2490,2490,2490,2490,0
20250401,102800,0,2490,2490,2490,2490,0
20250401,102700,0,2490,2490,2490,2490,0
20250401,102600,0,2490,2490,2490,2490,0
20250401,102500,0,2490,2490,2490,2490,0
20250401,102400,0,2490,2490,2490,2490,0
20250401,102300,0,2490,2490,2490,2490,0
20250401,102200,0,2490,2490,2490,2490,0
20250401,102100,0,2490,2490,2490,2490,0
20250401,102000,0,2490,2490,2490,2490,0
20250401,101900,0,2490,2490,2490,2490,0
20250401,101800,0,2490,2490,2490,2490,0
20250401,101700,0,2490,2490,2490,2490,0
20250401,101600,0,2490,2490,2490,2490,0
20250401,101500,0,2490,2490,2490,2490,0
20250401,101400,0,2490,2490,2490,2490,0
20250401,101300,0,2490,2490,2490,2490,0
20250401,101200,0,2490,2490,2490,2490,0
20250401,101100,0,2490,2490,2490,2490,0
20250401,101000,0,2490,2490,2490,2490,0
20250401,100900,0,2490,2490,2490,2490,0
20250401,100800,0,2490,2490,2490,2490,0
20250401,100700,0,2490,2490,2490,2490,0
20250401,100600,0,2490,2490,2490,2490,0
20250401,100500,0,2490,2490,2490,2490,0
20250401,100400,0,2490,2490,2490,2490,0
20250401,100300,0,2490,2490,2490,2490,0
20250401,100200,0,2490,2490,2490,2490,0
20250401,100100,0,2490,2490,2490,2490,0
20250401,100000,0,2490,2490,2490,2490,0
20250401,095900,0,2490,2490,2490,2490,0
20250401,095800,0,2490,2490,2490,2490,0
20250401,095700,0,2490,2490,2490,2490,0
20250401,095600,0,2490,2490,2490,2490,0
20250401,095500,0,2490,2490,2490,2490,0
20250401,095400,0,2490,2490,2490,2490,0
20250401,095300,0,2490,2490,2490,2490,0
20250401,095200,0,2490,2490,2490,2490,0
20250401,095100,0,2490,2490,2490,2490,0
20250401,095000,0,2490,2490,2490,2490,0
20250401,094900,0,2490,2490,2490,2490,0
20250401,094800,0,2490,2490,2490,2490,0
20250401,094700,0,2490,2490,2490,2490,0
20250401,094600,0,2490,2490,2490,2490,0
20250401,094500,0,2490,2490,2490,2490,0
20250401,094400,0,2490,2490,2490,2490,0
20250401,094300,0,2490,2490,2490,2490,0
20250401,094200,0,2490,2490,2490,2490,0
20250401,094100,0,2490,2490,2490,2490,0
20250401,094000,0,2490,2490,2490,2490,0
20250401,093900,0,2490,2490,2490,2490,0
20250401,093800,0,2490,2490,2490,2490,0
20250401,093700,0,2490,2490,2490,2490,0
20250401,093600,0,2490,2490,2490,2490,0
20250401,093500,0,2490,2490,2490,2490,0
20250401,093400,0,2490,2490,2490,2490,0
20250401,093300,0,2490,2490,2490,2490,0
20250401,093200,0,2490,2490,2490,2490,0
20250401,093100,0,2490,2490,2490,2490,0
20250401,093000,0,2490,2490,2490,2490,0
20250401,092900,0,2490,2490,2490,2490,0
20250401,092800,0,2490,2490,2490,2490,0
20250401,092700,0,2490,2490,2490,2490,0
20250401,092600,0,2490,2490,2490,2490,0
20250401,092500,0,2490,2490,2490,2490,0
20250401,092400,0,2490,2490,2490,2490,0
20250401,092300,0,2490,2490,2490,2490,0
20250401,092200,0,2490,2490,2490,2490,0
20250401,092100,0,2490,2490,2490,2490,0
20250401,092000,0,2490,2490,2490,2490,0
20250401,091900,0,2490,2490,2490,2490,0
20250401,091800,0,2490,2490,2490,2490,0
20250401,091700,0,2490,2490,2490,2490,0
20250401,091600,0,2490,2490,2490,2490,0
20250401,091500,0,2490,2490,2490,2490,0
20250401,091400,0,2490,2490,2490,2490,0
20250401,091300,0,2490,2490,2490,2490,0
20250401,091200,0,2490,2490,2490,2490,0
20250401,091100,0,2490,2490,2490,2490,0
20250401,091000,0,2490,2490,2490,2490,0
20250401,090900,0,2490,2490,2490,2490,0
20250401,090800,0,2490,2490,2490,2490,0
20250401,090700,0,2490,2490,2490,2490,0
20250401,090600,0,2490,2490,2490,2490,0
20250401,090500,0,2490,2490,2490,2490,0
20250401,090400,0,2490,2490,2490,2490,0
20250401,090300,0,2490,2490,2490,2490,0
20250401,090200,0,2490,2490,2490,2490,0
20250401,090100,0,2490,2490,2490,2490,0
20250401,090000,0,2490,2490,2490,2490,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190800 0 2490 2490 2490 2490 0
3 20250401 190700 0 2490 2490 2490 2490 0
4 20250401 190600 0 2490 2490 2490 2490 0
5 20250401 190500 0 2490 2490 2490 2490 0
6 20250401 190400 0 2490 2490 2490 2490 0
7 20250401 190300 0 2490 2490 2490 2490 0
8 20250401 190200 0 2490 2490 2490 2490 0
9 20250401 190100 0 2490 2490 2490 2490 0
10 20250401 190000 0 2490 2490 2490 2490 0
11 20250401 185900 0 2490 2490 2490 2490 0
12 20250401 185800 0 2490 2490 2490 2490 0
13 20250401 185700 0 2490 2490 2490 2490 0
14 20250401 185600 0 2490 2490 2490 2490 0
15 20250401 185500 0 2490 2490 2490 2490 0
16 20250401 185400 0 2490 2490 2490 2490 0
17 20250401 185300 0 2490 2490 2490 2490 0
18 20250401 185200 0 2490 2490 2490 2490 0
19 20250401 185100 0 2490 2490 2490 2490 0
20 20250401 185000 0 2490 2490 2490 2490 0
21 20250401 184900 0 2490 2490 2490 2490 0
22 20250401 184800 0 2490 2490 2490 2490 0
23 20250401 184700 0 2490 2490 2490 2490 0
24 20250401 184600 0 2490 2490 2490 2490 0
25 20250401 184500 0 2490 2490 2490 2490 0
26 20250401 184400 0 2490 2490 2490 2490 0
27 20250401 184300 0 2490 2490 2490 2490 0
28 20250401 184200 0 2490 2490 2490 2490 0
29 20250401 184100 0 2490 2490 2490 2490 0
30 20250401 184000 0 2490 2490 2490 2490 0
31 20250401 183900 0 2490 2490 2490 2490 0
32 20250401 183800 0 2490 2490 2490 2490 0
33 20250401 183700 0 2490 2490 2490 2490 0
34 20250401 183600 0 2490 2490 2490 2490 0
35 20250401 183500 0 2490 2490 2490 2490 0
36 20250401 183400 0 2490 2490 2490 2490 0
37 20250401 183300 0 2490 2490 2490 2490 0
38 20250401 183200 0 2490 2490 2490 2490 0
39 20250401 183100 0 2490 2490 2490 2490 0
40 20250401 183000 0 2490 2490 2490 2490 0
41 20250401 182900 0 2490 2490 2490 2490 0
42 20250401 182800 0 2490 2490 2490 2490 0
43 20250401 182700 0 2490 2490 2490 2490 0
44 20250401 182600 0 2490 2490 2490 2490 0
45 20250401 182500 0 2490 2490 2490 2490 0
46 20250401 182400 0 2490 2490 2490 2490 0
47 20250401 182300 0 2490 2490 2490 2490 0
48 20250401 182200 0 2490 2490 2490 2490 0
49 20250401 182100 0 2490 2490 2490 2490 0
50 20250401 182000 0 2490 2490 2490 2490 0
51 20250401 181900 0 2490 2490 2490 2490 0
52 20250401 181800 0 2490 2490 2490 2490 0
53 20250401 181700 0 2490 2490 2490 2490 0
54 20250401 181600 0 2490 2490 2490 2490 0
55 20250401 181500 0 2490 2490 2490 2490 0
56 20250401 181400 0 2490 2490 2490 2490 0
57 20250401 181300 0 2490 2490 2490 2490 0
58 20250401 181200 0 2490 2490 2490 2490 0
59 20250401 181100 0 2490 2490 2490 2490 0
60 20250401 181000 0 2490 2490 2490 2490 0
61 20250401 180900 0 2490 2490 2490 2490 0
62 20250401 180800 0 2490 2490 2490 2490 0
63 20250401 180700 0 2490 2490 2490 2490 0
64 20250401 180600 0 2490 2490 2490 2490 0
65 20250401 180500 0 2490 2490 2490 2490 0
66 20250401 180400 0 2490 2490 2490 2490 0
67 20250401 180300 0 2490 2490 2490 2490 0
68 20250401 180200 0 2490 2490 2490 2490 0
69 20250401 180100 0 2490 2490 2490 2490 0
70 20250401 180000 0 2490 2490 2490 2490 0
71 20250401 175900 0 2490 2490 2490 2490 0
72 20250401 175800 0 2490 2490 2490 2490 0
73 20250401 175700 0 2490 2490 2490 2490 0
74 20250401 175600 0 2490 2490 2490 2490 0
75 20250401 175500 0 2490 2490 2490 2490 0
76 20250401 175400 0 2490 2490 2490 2490 0
77 20250401 175300 0 2490 2490 2490 2490 0
78 20250401 175200 0 2490 2490 2490 2490 0
79 20250401 175100 0 2490 2490 2490 2490 0
80 20250401 175000 0 2490 2490 2490 2490 0
81 20250401 174900 0 2490 2490 2490 2490 0
82 20250401 174800 0 2490 2490 2490 2490 0
83 20250401 174700 0 2490 2490 2490 2490 0
84 20250401 174600 0 2490 2490 2490 2490 0
85 20250401 174500 0 2490 2490 2490 2490 0
86 20250401 174400 0 2490 2490 2490 2490 0
87 20250401 174300 0 2490 2490 2490 2490 0
88 20250401 174200 0 2490 2490 2490 2490 0
89 20250401 174100 0 2490 2490 2490 2490 0
90 20250401 174000 0 2490 2490 2490 2490 0
91 20250401 173900 0 2490 2490 2490 2490 0
92 20250401 173800 0 2490 2490 2490 2490 0
93 20250401 173700 0 2490 2490 2490 2490 0
94 20250401 173600 0 2490 2490 2490 2490 0
95 20250401 173500 0 2490 2490 2490 2490 0
96 20250401 173400 0 2490 2490 2490 2490 0
97 20250401 173300 0 2490 2490 2490 2490 0
98 20250401 173200 0 2490 2490 2490 2490 0
99 20250401 173100 0 2490 2490 2490 2490 0
100 20250401 173000 0 2490 2490 2490 2490 0
101 20250401 172900 0 2490 2490 2490 2490 0
102 20250401 172800 0 2490 2490 2490 2490 0
103 20250401 172700 0 2490 2490 2490 2490 0
104 20250401 172600 0 2490 2490 2490 2490 0
105 20250401 172500 0 2490 2490 2490 2490 0
106 20250401 172400 0 2490 2490 2490 2490 0
107 20250401 172300 0 2490 2490 2490 2490 0
108 20250401 172200 0 2490 2490 2490 2490 0
109 20250401 172100 0 2490 2490 2490 2490 0
110 20250401 172000 0 2490 2490 2490 2490 0
111 20250401 171900 0 2490 2490 2490 2490 0
112 20250401 171800 0 2490 2490 2490 2490 0
113 20250401 171700 0 2490 2490 2490 2490 0
114 20250401 171600 0 2490 2490 2490 2490 0
115 20250401 171500 0 2490 2490 2490 2490 0
116 20250401 171400 0 2490 2490 2490 2490 0
117 20250401 171300 0 2490 2490 2490 2490 0
118 20250401 171200 0 2490 2490 2490 2490 0
119 20250401 171100 0 2490 2490 2490 2490 0
120 20250401 171000 0 2490 2490 2490 2490 0
121 20250401 170900 0 2490 2490 2490 2490 0
122 20250401 170800 0 2490 2490 2490 2490 0
123 20250401 170700 0 2490 2490 2490 2490 0
124 20250401 170600 0 2490 2490 2490 2490 0
125 20250401 170500 0 2490 2490 2490 2490 0
126 20250401 170400 0 2490 2490 2490 2490 0
127 20250401 170300 0 2490 2490 2490 2490 0
128 20250401 170200 0 2490 2490 2490 2490 0
129 20250401 170100 0 2490 2490 2490 2490 0
130 20250401 170000 0 2490 2490 2490 2490 0
131 20250401 165900 0 2490 2490 2490 2490 0
132 20250401 165800 0 2490 2490 2490 2490 0
133 20250401 165700 0 2490 2490 2490 2490 0
134 20250401 165600 0 2490 2490 2490 2490 0
135 20250401 165500 0 2490 2490 2490 2490 0
136 20250401 165400 0 2490 2490 2490 2490 0
137 20250401 165300 0 2490 2490 2490 2490 0
138 20250401 165200 0 2490 2490 2490 2490 0
139 20250401 165100 0 2490 2490 2490 2490 0
140 20250401 165000 0 2490 2490 2490 2490 0
141 20250401 164900 0 2490 2490 2490 2490 0
142 20250401 164800 0 2490 2490 2490 2490 0
143 20250401 164700 0 2490 2490 2490 2490 0
144 20250401 164600 0 2490 2490 2490 2490 0
145 20250401 164500 0 2490 2490 2490 2490 0
146 20250401 164400 0 2490 2490 2490 2490 0
147 20250401 164300 0 2490 2490 2490 2490 0
148 20250401 164200 0 2490 2490 2490 2490 0
149 20250401 164100 0 2490 2490 2490 2490 0
150 20250401 164000 0 2490 2490 2490 2490 0
151 20250401 163900 0 2490 2490 2490 2490 0
152 20250401 163800 0 2490 2490 2490 2490 0
153 20250401 163700 0 2490 2490 2490 2490 0
154 20250401 163600 0 2490 2490 2490 2490 0
155 20250401 163500 0 2490 2490 2490 2490 0
156 20250401 163400 0 2490 2490 2490 2490 0
157 20250401 163300 0 2490 2490 2490 2490 0
158 20250401 163200 0 2490 2490 2490 2490 0
159 20250401 163100 0 2490 2490 2490 2490 0
160 20250401 163000 0 2490 2490 2490 2490 0
161 20250401 162900 0 2490 2490 2490 2490 0
162 20250401 162800 0 2490 2490 2490 2490 0
163 20250401 162700 0 2490 2490 2490 2490 0
164 20250401 162600 0 2490 2490 2490 2490 0
165 20250401 162500 0 2490 2490 2490 2490 0
166 20250401 162400 0 2490 2490 2490 2490 0
167 20250401 162300 0 2490 2490 2490 2490 0
168 20250401 162200 0 2490 2490 2490 2490 0
169 20250401 162100 0 2490 2490 2490 2490 0
170 20250401 162000 0 2490 2490 2490 2490 0
171 20250401 161900 0 2490 2490 2490 2490 0
172 20250401 161800 0 2490 2490 2490 2490 0
173 20250401 161700 0 2490 2490 2490 2490 0
174 20250401 161600 0 2490 2490 2490 2490 0
175 20250401 161500 0 2490 2490 2490 2490 0
176 20250401 161400 0 2490 2490 2490 2490 0
177 20250401 161300 0 2490 2490 2490 2490 0
178 20250401 161200 0 2490 2490 2490 2490 0
179 20250401 161100 0 2490 2490 2490 2490 0
180 20250401 161000 0 2490 2490 2490 2490 0
181 20250401 160900 0 2490 2490 2490 2490 0
182 20250401 160800 0 2490 2490 2490 2490 0
183 20250401 160700 0 2490 2490 2490 2490 0
184 20250401 160600 0 2490 2490 2490 2490 0
185 20250401 160500 0 2490 2490 2490 2490 0
186 20250401 160400 0 2490 2490 2490 2490 0
187 20250401 160300 0 2490 2490 2490 2490 0
188 20250401 160200 0 2490 2490 2490 2490 0
189 20250401 160100 0 2490 2490 2490 2490 0
190 20250401 160000 0 2490 2490 2490 2490 0
191 20250401 155900 0 2490 2490 2490 2490 0
192 20250401 155800 0 2490 2490 2490 2490 0
193 20250401 155700 0 2490 2490 2490 2490 0
194 20250401 155600 0 2490 2490 2490 2490 0
195 20250401 155500 0 2490 2490 2490 2490 0
196 20250401 155400 0 2490 2490 2490 2490 0
197 20250401 155300 0 2490 2490 2490 2490 0
198 20250401 155200 0 2490 2490 2490 2490 0
199 20250401 155100 0 2490 2490 2490 2490 0
200 20250401 155000 0 2490 2490 2490 2490 0
201 20250401 154900 0 2490 2490 2490 2490 0
202 20250401 154800 0 2490 2490 2490 2490 0
203 20250401 154700 0 2490 2490 2490 2490 0
204 20250401 154600 0 2490 2490 2490 2490 0
205 20250401 154500 0 2490 2490 2490 2490 0
206 20250401 154400 0 2490 2490 2490 2490 0
207 20250401 154300 0 2490 2490 2490 2490 0
208 20250401 154200 0 2490 2490 2490 2490 0
209 20250401 154100 0 2490 2490 2490 2490 0
210 20250401 154000 0 2490 2490 2490 2490 0
211 20250401 153900 0 2490 2490 2490 2490 0
212 20250401 153800 0 2490 2490 2490 2490 0
213 20250401 153700 0 2490 2490 2490 2490 0
214 20250401 153600 0 2490 2490 2490 2490 0
215 20250401 153500 0 2490 2490 2490 2490 0
216 20250401 153400 0 2490 2490 2490 2490 0
217 20250401 153300 0 2490 2490 2490 2490 0
218 20250401 153200 0 2490 2490 2490 2490 0
219 20250401 153100 0 2490 2490 2490 2490 0
220 20250401 153000 0 2490 2490 2490 2490 0
221 20250401 152900 0 2490 2490 2490 2490 0
222 20250401 152800 0 2490 2490 2490 2490 0
223 20250401 152700 0 2490 2490 2490 2490 0
224 20250401 152600 0 2490 2490 2490 2490 0
225 20250401 152500 0 2490 2490 2490 2490 0
226 20250401 152400 0 2490 2490 2490 2490 0
227 20250401 152300 0 2490 2490 2490 2490 0
228 20250401 152200 0 2490 2490 2490 2490 0
229 20250401 152100 0 2490 2490 2490 2490 0
230 20250401 152000 0 2490 2490 2490 2490 0
231 20250401 151900 0 2490 2490 2490 2490 0
232 20250401 151800 0 2490 2490 2490 2490 0
233 20250401 151700 0 2490 2490 2490 2490 0
234 20250401 151600 0 2490 2490 2490 2490 0
235 20250401 151500 0 2490 2490 2490 2490 0
236 20250401 151400 0 2490 2490 2490 2490 0
237 20250401 151300 0 2490 2490 2490 2490 0
238 20250401 151200 0 2490 2490 2490 2490 0
239 20250401 151100 0 2490 2490 2490 2490 0
240 20250401 151000 0 2490 2490 2490 2490 0
241 20250401 150900 0 2490 2490 2490 2490 0
242 20250401 150800 0 2490 2490 2490 2490 0
243 20250401 150700 0 2490 2490 2490 2490 0
244 20250401 150600 0 2490 2490 2490 2490 0
245 20250401 150500 0 2490 2490 2490 2490 0
246 20250401 150400 0 2490 2490 2490 2490 0
247 20250401 150300 0 2490 2490 2490 2490 0
248 20250401 150200 0 2490 2490 2490 2490 0
249 20250401 150100 0 2490 2490 2490 2490 0
250 20250401 150000 0 2490 2490 2490 2490 0
251 20250401 145900 0 2490 2490 2490 2490 0
252 20250401 145800 0 2490 2490 2490 2490 0
253 20250401 145700 0 2490 2490 2490 2490 0
254 20250401 145600 0 2490 2490 2490 2490 0
255 20250401 145500 0 2490 2490 2490 2490 0
256 20250401 145400 0 2490 2490 2490 2490 0
257 20250401 145300 0 2490 2490 2490 2490 0
258 20250401 145200 0 2490 2490 2490 2490 0
259 20250401 145100 0 2490 2490 2490 2490 0
260 20250401 145000 0 2490 2490 2490 2490 0
261 20250401 144900 0 2490 2490 2490 2490 0
262 20250401 144800 0 2490 2490 2490 2490 0
263 20250401 144700 0 2490 2490 2490 2490 0
264 20250401 144600 0 2490 2490 2490 2490 0
265 20250401 144500 0 2490 2490 2490 2490 0
266 20250401 144400 0 2490 2490 2490 2490 0
267 20250401 144300 0 2490 2490 2490 2490 0
268 20250401 144200 0 2490 2490 2490 2490 0
269 20250401 144100 0 2490 2490 2490 2490 0
270 20250401 144000 0 2490 2490 2490 2490 0
271 20250401 143900 0 2490 2490 2490 2490 0
272 20250401 143800 0 2490 2490 2490 2490 0
273 20250401 143700 0 2490 2490 2490 2490 0
274 20250401 143600 0 2490 2490 2490 2490 0
275 20250401 143500 0 2490 2490 2490 2490 0
276 20250401 143400 0 2490 2490 2490 2490 0
277 20250401 143300 0 2490 2490 2490 2490 0
278 20250401 143200 0 2490 2490 2490 2490 0
279 20250401 143100 0 2490 2490 2490 2490 0
280 20250401 143000 0 2490 2490 2490 2490 0
281 20250401 142900 0 2490 2490 2490 2490 0
282 20250401 142800 0 2490 2490 2490 2490 0
283 20250401 142700 0 2490 2490 2490 2490 0
284 20250401 142600 0 2490 2490 2490 2490 0
285 20250401 142500 0 2490 2490 2490 2490 0
286 20250401 142400 0 2490 2490 2490 2490 0
287 20250401 142300 0 2490 2490 2490 2490 0
288 20250401 142200 0 2490 2490 2490 2490 0
289 20250401 142100 0 2490 2490 2490 2490 0
290 20250401 142000 0 2490 2490 2490 2490 0
291 20250401 141900 0 2490 2490 2490 2490 0
292 20250401 141800 0 2490 2490 2490 2490 0
293 20250401 141700 0 2490 2490 2490 2490 0
294 20250401 141600 0 2490 2490 2490 2490 0
295 20250401 141500 0 2490 2490 2490 2490 0
296 20250401 141400 0 2490 2490 2490 2490 0
297 20250401 141300 0 2490 2490 2490 2490 0
298 20250401 141200 0 2490 2490 2490 2490 0
299 20250401 141100 0 2490 2490 2490 2490 0
300 20250401 141000 0 2490 2490 2490 2490 0
301 20250401 140900 0 2490 2490 2490 2490 0
302 20250401 140800 0 2490 2490 2490 2490 0
303 20250401 140700 0 2490 2490 2490 2490 0
304 20250401 140600 0 2490 2490 2490 2490 0
305 20250401 140500 0 2490 2490 2490 2490 0
306 20250401 140400 0 2490 2490 2490 2490 0
307 20250401 140300 0 2490 2490 2490 2490 0
308 20250401 140200 0 2490 2490 2490 2490 0
309 20250401 140100 0 2490 2490 2490 2490 0
310 20250401 140000 0 2490 2490 2490 2490 0
311 20250401 135900 0 2490 2490 2490 2490 0
312 20250401 135800 0 2490 2490 2490 2490 0
313 20250401 135700 0 2490 2490 2490 2490 0
314 20250401 135600 0 2490 2490 2490 2490 0
315 20250401 135500 0 2490 2490 2490 2490 0
316 20250401 135400 0 2490 2490 2490 2490 0
317 20250401 135300 0 2490 2490 2490 2490 0
318 20250401 135200 0 2490 2490 2490 2490 0
319 20250401 135100 0 2490 2490 2490 2490 0
320 20250401 135000 0 2490 2490 2490 2490 0
321 20250401 134900 0 2490 2490 2490 2490 0
322 20250401 134800 0 2490 2490 2490 2490 0
323 20250401 134700 0 2490 2490 2490 2490 0
324 20250401 134600 0 2490 2490 2490 2490 0
325 20250401 134500 0 2490 2490 2490 2490 0
326 20250401 134400 0 2490 2490 2490 2490 0
327 20250401 134300 0 2490 2490 2490 2490 0
328 20250401 134200 0 2490 2490 2490 2490 0
329 20250401 134100 0 2490 2490 2490 2490 0
330 20250401 134000 0 2490 2490 2490 2490 0
331 20250401 133900 0 2490 2490 2490 2490 0
332 20250401 133800 0 2490 2490 2490 2490 0
333 20250401 133700 0 2490 2490 2490 2490 0
334 20250401 133600 0 2490 2490 2490 2490 0
335 20250401 133500 0 2490 2490 2490 2490 0
336 20250401 133400 0 2490 2490 2490 2490 0
337 20250401 133300 0 2490 2490 2490 2490 0
338 20250401 133200 0 2490 2490 2490 2490 0
339 20250401 133100 0 2490 2490 2490 2490 0
340 20250401 133000 0 2490 2490 2490 2490 0
341 20250401 132900 0 2490 2490 2490 2490 0
342 20250401 132800 0 2490 2490 2490 2490 0
343 20250401 132700 0 2490 2490 2490 2490 0
344 20250401 132600 0 2490 2490 2490 2490 0
345 20250401 132500 0 2490 2490 2490 2490 0
346 20250401 132400 0 2490 2490 2490 2490 0
347 20250401 132300 0 2490 2490 2490 2490 0
348 20250401 132200 0 2490 2490 2490 2490 0
349 20250401 132100 0 2490 2490 2490 2490 0
350 20250401 132000 0 2490 2490 2490 2490 0
351 20250401 131900 0 2490 2490 2490 2490 0
352 20250401 131800 0 2490 2490 2490 2490 0
353 20250401 131700 0 2490 2490 2490 2490 0
354 20250401 131600 0 2490 2490 2490 2490 0
355 20250401 131500 0 2490 2490 2490 2490 0
356 20250401 131400 0 2490 2490 2490 2490 0
357 20250401 131300 0 2490 2490 2490 2490 0
358 20250401 131200 0 2490 2490 2490 2490 0
359 20250401 131100 0 2490 2490 2490 2490 0
360 20250401 131000 0 2490 2490 2490 2490 0
361 20250401 130900 0 2490 2490 2490 2490 0
362 20250401 130800 0 2490 2490 2490 2490 0
363 20250401 130700 0 2490 2490 2490 2490 0
364 20250401 130600 0 2490 2490 2490 2490 0
365 20250401 130500 0 2490 2490 2490 2490 0
366 20250401 130400 0 2490 2490 2490 2490 0
367 20250401 130300 0 2490 2490 2490 2490 0
368 20250401 130200 0 2490 2490 2490 2490 0
369 20250401 130100 0 2490 2490 2490 2490 0
370 20250401 130000 0 2490 2490 2490 2490 0
371 20250401 125900 0 2490 2490 2490 2490 0
372 20250401 125800 0 2490 2490 2490 2490 0
373 20250401 125700 0 2490 2490 2490 2490 0
374 20250401 125600 0 2490 2490 2490 2490 0
375 20250401 125500 0 2490 2490 2490 2490 0
376 20250401 125400 0 2490 2490 2490 2490 0
377 20250401 125300 0 2490 2490 2490 2490 0
378 20250401 125200 0 2490 2490 2490 2490 0
379 20250401 125100 0 2490 2490 2490 2490 0
380 20250401 125000 0 2490 2490 2490 2490 0
381 20250401 124900 0 2490 2490 2490 2490 0
382 20250401 124800 0 2490 2490 2490 2490 0
383 20250401 124700 0 2490 2490 2490 2490 0
384 20250401 124600 0 2490 2490 2490 2490 0
385 20250401 124500 0 2490 2490 2490 2490 0
386 20250401 124400 0 2490 2490 2490 2490 0
387 20250401 124300 0 2490 2490 2490 2490 0
388 20250401 124200 0 2490 2490 2490 2490 0
389 20250401 124100 0 2490 2490 2490 2490 0
390 20250401 124000 0 2490 2490 2490 2490 0
391 20250401 123900 0 2490 2490 2490 2490 0
392 20250401 123800 0 2490 2490 2490 2490 0
393 20250401 123700 0 2490 2490 2490 2490 0
394 20250401 123600 0 2490 2490 2490 2490 0
395 20250401 123500 0 2490 2490 2490 2490 0
396 20250401 123400 0 2490 2490 2490 2490 0
397 20250401 123300 0 2490 2490 2490 2490 0
398 20250401 123200 0 2490 2490 2490 2490 0
399 20250401 123100 0 2490 2490 2490 2490 0
400 20250401 123000 0 2490 2490 2490 2490 0
401 20250401 122900 0 2490 2490 2490 2490 0
402 20250401 122800 0 2490 2490 2490 2490 0
403 20250401 122700 0 2490 2490 2490 2490 0
404 20250401 122600 0 2490 2490 2490 2490 0
405 20250401 122500 0 2490 2490 2490 2490 0
406 20250401 122400 0 2490 2490 2490 2490 0
407 20250401 122300 0 2490 2490 2490 2490 0
408 20250401 122200 0 2490 2490 2490 2490 0
409 20250401 122100 0 2490 2490 2490 2490 0
410 20250401 122000 0 2490 2490 2490 2490 0
411 20250401 121900 0 2490 2490 2490 2490 0
412 20250401 121800 0 2490 2490 2490 2490 0
413 20250401 121700 0 2490 2490 2490 2490 0
414 20250401 121600 0 2490 2490 2490 2490 0
415 20250401 121500 0 2490 2490 2490 2490 0
416 20250401 121400 0 2490 2490 2490 2490 0
417 20250401 121300 0 2490 2490 2490 2490 0
418 20250401 121200 0 2490 2490 2490 2490 0
419 20250401 121100 0 2490 2490 2490 2490 0
420 20250401 121000 0 2490 2490 2490 2490 0
421 20250401 120900 0 2490 2490 2490 2490 0
422 20250401 120800 0 2490 2490 2490 2490 0
423 20250401 120700 0 2490 2490 2490 2490 0
424 20250401 120600 0 2490 2490 2490 2490 0
425 20250401 120500 0 2490 2490 2490 2490 0
426 20250401 120400 0 2490 2490 2490 2490 0
427 20250401 120300 0 2490 2490 2490 2490 0
428 20250401 120200 0 2490 2490 2490 2490 0
429 20250401 120100 0 2490 2490 2490 2490 0
430 20250401 120000 0 2490 2490 2490 2490 0
431 20250401 115900 0 2490 2490 2490 2490 0
432 20250401 115800 0 2490 2490 2490 2490 0
433 20250401 115700 0 2490 2490 2490 2490 0
434 20250401 115600 0 2490 2490 2490 2490 0
435 20250401 115500 0 2490 2490 2490 2490 0
436 20250401 115400 0 2490 2490 2490 2490 0
437 20250401 115300 0 2490 2490 2490 2490 0
438 20250401 115200 0 2490 2490 2490 2490 0
439 20250401 115100 0 2490 2490 2490 2490 0
440 20250401 115000 0 2490 2490 2490 2490 0
441 20250401 114900 0 2490 2490 2490 2490 0
442 20250401 114800 0 2490 2490 2490 2490 0
443 20250401 114700 0 2490 2490 2490 2490 0
444 20250401 114600 0 2490 2490 2490 2490 0
445 20250401 114500 0 2490 2490 2490 2490 0
446 20250401 114400 0 2490 2490 2490 2490 0
447 20250401 114300 0 2490 2490 2490 2490 0
448 20250401 114200 0 2490 2490 2490 2490 0
449 20250401 114100 0 2490 2490 2490 2490 0
450 20250401 114000 0 2490 2490 2490 2490 0
451 20250401 113900 0 2490 2490 2490 2490 0
452 20250401 113800 0 2490 2490 2490 2490 0
453 20250401 113700 0 2490 2490 2490 2490 0
454 20250401 113600 0 2490 2490 2490 2490 0
455 20250401 113500 0 2490 2490 2490 2490 0
456 20250401 113400 0 2490 2490 2490 2490 0
457 20250401 113300 0 2490 2490 2490 2490 0
458 20250401 113200 0 2490 2490 2490 2490 0
459 20250401 113100 0 2490 2490 2490 2490 0
460 20250401 113000 0 2490 2490 2490 2490 0
461 20250401 112900 0 2490 2490 2490 2490 0
462 20250401 112800 0 2490 2490 2490 2490 0
463 20250401 112700 0 2490 2490 2490 2490 0
464 20250401 112600 0 2490 2490 2490 2490 0
465 20250401 112500 0 2490 2490 2490 2490 0
466 20250401 112400 0 2490 2490 2490 2490 0
467 20250401 112300 0 2490 2490 2490 2490 0
468 20250401 112200 0 2490 2490 2490 2490 0
469 20250401 112100 0 2490 2490 2490 2490 0
470 20250401 112000 0 2490 2490 2490 2490 0
471 20250401 111900 0 2490 2490 2490 2490 0
472 20250401 111800 0 2490 2490 2490 2490 0
473 20250401 111700 0 2490 2490 2490 2490 0
474 20250401 111600 0 2490 2490 2490 2490 0
475 20250401 111500 0 2490 2490 2490 2490 0
476 20250401 111400 0 2490 2490 2490 2490 0
477 20250401 111300 0 2490 2490 2490 2490 0
478 20250401 111200 0 2490 2490 2490 2490 0
479 20250401 111100 0 2490 2490 2490 2490 0
480 20250401 111000 0 2490 2490 2490 2490 0
481 20250401 110900 0 2490 2490 2490 2490 0
482 20250401 110800 0 2490 2490 2490 2490 0
483 20250401 110700 0 2490 2490 2490 2490 0
484 20250401 110600 0 2490 2490 2490 2490 0
485 20250401 110500 0 2490 2490 2490 2490 0
486 20250401 110400 0 2490 2490 2490 2490 0
487 20250401 110300 0 2490 2490 2490 2490 0
488 20250401 110200 0 2490 2490 2490 2490 0
489 20250401 110100 0 2490 2490 2490 2490 0
490 20250401 110000 0 2490 2490 2490 2490 0
491 20250401 105900 0 2490 2490 2490 2490 0
492 20250401 105800 0 2490 2490 2490 2490 0
493 20250401 105700 0 2490 2490 2490 2490 0
494 20250401 105600 0 2490 2490 2490 2490 0
495 20250401 105500 0 2490 2490 2490 2490 0
496 20250401 105400 0 2490 2490 2490 2490 0
497 20250401 105300 0 2490 2490 2490 2490 0
498 20250401 105200 0 2490 2490 2490 2490 0
499 20250401 105100 0 2490 2490 2490 2490 0
500 20250401 105000 0 2490 2490 2490 2490 0
501 20250401 104900 0 2490 2490 2490 2490 0
502 20250401 104800 0 2490 2490 2490 2490 0
503 20250401 104700 0 2490 2490 2490 2490 0
504 20250401 104600 0 2490 2490 2490 2490 0
505 20250401 104500 0 2490 2490 2490 2490 0
506 20250401 104400 0 2490 2490 2490 2490 0
507 20250401 104300 0 2490 2490 2490 2490 0
508 20250401 104200 0 2490 2490 2490 2490 0
509 20250401 104100 0 2490 2490 2490 2490 0
510 20250401 104000 0 2490 2490 2490 2490 0
511 20250401 103900 0 2490 2490 2490 2490 0
512 20250401 103800 0 2490 2490 2490 2490 0
513 20250401 103700 0 2490 2490 2490 2490 0
514 20250401 103600 0 2490 2490 2490 2490 0
515 20250401 103500 0 2490 2490 2490 2490 0
516 20250401 103400 0 2490 2490 2490 2490 0
517 20250401 103300 0 2490 2490 2490 2490 0
518 20250401 103200 0 2490 2490 2490 2490 0
519 20250401 103100 0 2490 2490 2490 2490 0
520 20250401 103000 0 2490 2490 2490 2490 0
521 20250401 102900 0 2490 2490 2490 2490 0
522 20250401 102800 0 2490 2490 2490 2490 0
523 20250401 102700 0 2490 2490 2490 2490 0
524 20250401 102600 0 2490 2490 2490 2490 0
525 20250401 102500 0 2490 2490 2490 2490 0
526 20250401 102400 0 2490 2490 2490 2490 0
527 20250401 102300 0 2490 2490 2490 2490 0
528 20250401 102200 0 2490 2490 2490 2490 0
529 20250401 102100 0 2490 2490 2490 2490 0
530 20250401 102000 0 2490 2490 2490 2490 0
531 20250401 101900 0 2490 2490 2490 2490 0
532 20250401 101800 0 2490 2490 2490 2490 0
533 20250401 101700 0 2490 2490 2490 2490 0
534 20250401 101600 0 2490 2490 2490 2490 0
535 20250401 101500 0 2490 2490 2490 2490 0
536 20250401 101400 0 2490 2490 2490 2490 0
537 20250401 101300 0 2490 2490 2490 2490 0
538 20250401 101200 0 2490 2490 2490 2490 0
539 20250401 101100 0 2490 2490 2490 2490 0
540 20250401 101000 0 2490 2490 2490 2490 0
541 20250401 100900 0 2490 2490 2490 2490 0
542 20250401 100800 0 2490 2490 2490 2490 0
543 20250401 100700 0 2490 2490 2490 2490 0
544 20250401 100600 0 2490 2490 2490 2490 0
545 20250401 100500 0 2490 2490 2490 2490 0
546 20250401 100400 0 2490 2490 2490 2490 0
547 20250401 100300 0 2490 2490 2490 2490 0
548 20250401 100200 0 2490 2490 2490 2490 0
549 20250401 100100 0 2490 2490 2490 2490 0
550 20250401 100000 0 2490 2490 2490 2490 0
551 20250401 095900 0 2490 2490 2490 2490 0
552 20250401 095800 0 2490 2490 2490 2490 0
553 20250401 095700 0 2490 2490 2490 2490 0
554 20250401 095600 0 2490 2490 2490 2490 0
555 20250401 095500 0 2490 2490 2490 2490 0
556 20250401 095400 0 2490 2490 2490 2490 0
557 20250401 095300 0 2490 2490 2490 2490 0
558 20250401 095200 0 2490 2490 2490 2490 0
559 20250401 095100 0 2490 2490 2490 2490 0
560 20250401 095000 0 2490 2490 2490 2490 0
561 20250401 094900 0 2490 2490 2490 2490 0
562 20250401 094800 0 2490 2490 2490 2490 0
563 20250401 094700 0 2490 2490 2490 2490 0
564 20250401 094600 0 2490 2490 2490 2490 0
565 20250401 094500 0 2490 2490 2490 2490 0
566 20250401 094400 0 2490 2490 2490 2490 0
567 20250401 094300 0 2490 2490 2490 2490 0
568 20250401 094200 0 2490 2490 2490 2490 0
569 20250401 094100 0 2490 2490 2490 2490 0
570 20250401 094000 0 2490 2490 2490 2490 0
571 20250401 093900 0 2490 2490 2490 2490 0
572 20250401 093800 0 2490 2490 2490 2490 0
573 20250401 093700 0 2490 2490 2490 2490 0
574 20250401 093600 0 2490 2490 2490 2490 0
575 20250401 093500 0 2490 2490 2490 2490 0
576 20250401 093400 0 2490 2490 2490 2490 0
577 20250401 093300 0 2490 2490 2490 2490 0
578 20250401 093200 0 2490 2490 2490 2490 0
579 20250401 093100 0 2490 2490 2490 2490 0
580 20250401 093000 0 2490 2490 2490 2490 0
581 20250401 092900 0 2490 2490 2490 2490 0
582 20250401 092800 0 2490 2490 2490 2490 0
583 20250401 092700 0 2490 2490 2490 2490 0
584 20250401 092600 0 2490 2490 2490 2490 0
585 20250401 092500 0 2490 2490 2490 2490 0
586 20250401 092400 0 2490 2490 2490 2490 0
587 20250401 092300 0 2490 2490 2490 2490 0
588 20250401 092200 0 2490 2490 2490 2490 0
589 20250401 092100 0 2490 2490 2490 2490 0
590 20250401 092000 0 2490 2490 2490 2490 0
591 20250401 091900 0 2490 2490 2490 2490 0
592 20250401 091800 0 2490 2490 2490 2490 0
593 20250401 091700 0 2490 2490 2490 2490 0
594 20250401 091600 0 2490 2490 2490 2490 0
595 20250401 091500 0 2490 2490 2490 2490 0
596 20250401 091400 0 2490 2490 2490 2490 0
597 20250401 091300 0 2490 2490 2490 2490 0
598 20250401 091200 0 2490 2490 2490 2490 0
599 20250401 091100 0 2490 2490 2490 2490 0
600 20250401 091000 0 2490 2490 2490 2490 0
601 20250401 090900 0 2490 2490 2490 2490 0
602 20250401 090800 0 2490 2490 2490 2490 0
603 20250401 090700 0 2490 2490 2490 2490 0
604 20250401 090600 0 2490 2490 2490 2490 0
605 20250401 090500 0 2490 2490 2490 2490 0
606 20250401 090400 0 2490 2490 2490 2490 0
607 20250401 090300 0 2490 2490 2490 2490 0
608 20250401 090200 0 2490 2490 2490 2490 0
609 20250401 090100 0 2490 2490 2490 2490 0
610 20250401 090000 0 2490 2490 2490 2490 0

1
012600/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,46634517,0,116119947330,0.00
20250327,0,46634517,0,116119947330,0.00
20250326,0,46634517,0,116119947330,0.00
20250325,0,46634517,0,116119947330,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 46634517 0 116119947330 0.00
3 20250327 0 46634517 0 116119947330 0.00
4 20250326 0 46634517 0 116119947330 0.00
5 20250325 0 46634517 0 116119947330 0.00