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

612
014200/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191000,0,30200,30200,30200,30200,0
20250401,190900,0,30200,30200,30200,30200,0
20250401,190800,0,30200,30200,30200,30200,0
20250401,190700,0,30200,30200,30200,30200,0
20250401,190600,0,30200,30200,30200,30200,0
20250401,190500,0,30200,30200,30200,30200,0
20250401,190400,0,30200,30200,30200,30200,0
20250401,190300,0,30200,30200,30200,30200,0
20250401,190200,0,30200,30200,30200,30200,0
20250401,190100,0,30200,30200,30200,30200,0
20250401,190000,0,30200,30200,30200,30200,0
20250401,185900,0,30200,30200,30200,30200,0
20250401,185800,0,30200,30200,30200,30200,0
20250401,185700,0,30200,30200,30200,30200,0
20250401,185600,0,30200,30200,30200,30200,0
20250401,185500,0,30200,30200,30200,30200,0
20250401,185400,0,30200,30200,30200,30200,0
20250401,185300,0,30200,30200,30200,30200,0
20250401,185200,0,30200,30200,30200,30200,0
20250401,185100,0,30200,30200,30200,30200,0
20250401,185000,0,30200,30200,30200,30200,0
20250401,184900,0,30200,30200,30200,30200,0
20250401,184800,0,30200,30200,30200,30200,0
20250401,184700,0,30200,30200,30200,30200,0
20250401,184600,0,30200,30200,30200,30200,0
20250401,184500,0,30200,30200,30200,30200,0
20250401,184400,0,30200,30200,30200,30200,0
20250401,184300,0,30200,30200,30200,30200,0
20250401,184200,0,30200,30200,30200,30200,0
20250401,184100,0,30200,30200,30200,30200,0
20250401,184000,0,30200,30200,30200,30200,0
20250401,183900,0,30200,30200,30200,30200,0
20250401,183800,0,30200,30200,30200,30200,0
20250401,183700,0,30200,30200,30200,30200,0
20250401,183600,0,30200,30200,30200,30200,0
20250401,183500,0,30200,30200,30200,30200,0
20250401,183400,0,30200,30200,30200,30200,0
20250401,183300,0,30200,30200,30200,30200,0
20250401,183200,0,30200,30200,30200,30200,0
20250401,183100,0,30200,30200,30200,30200,0
20250401,183000,0,30200,30200,30200,30200,0
20250401,182900,0,30200,30200,30200,30200,0
20250401,182800,0,30200,30200,30200,30200,0
20250401,182700,0,30200,30200,30200,30200,0
20250401,182600,0,30200,30200,30200,30200,0
20250401,182500,0,30200,30200,30200,30200,0
20250401,182400,0,30200,30200,30200,30200,0
20250401,182300,0,30200,30200,30200,30200,0
20250401,182200,0,30200,30200,30200,30200,0
20250401,182100,0,30200,30200,30200,30200,0
20250401,182000,0,30200,30200,30200,30200,0
20250401,181900,0,30200,30200,30200,30200,0
20250401,181800,0,30200,30200,30200,30200,0
20250401,181700,0,30200,30200,30200,30200,0
20250401,181600,0,30200,30200,30200,30200,0
20250401,181500,0,30200,30200,30200,30200,0
20250401,181400,0,30200,30200,30200,30200,0
20250401,181300,0,30200,30200,30200,30200,0
20250401,181200,0,30200,30200,30200,30200,0
20250401,181100,0,30200,30200,30200,30200,0
20250401,181000,0,30200,30200,30200,30200,0
20250401,180900,0,30200,30200,30200,30200,0
20250401,180800,0,30200,30200,30200,30200,0
20250401,180700,0,30200,30200,30200,30200,0
20250401,180600,0,30200,30200,30200,30200,0
20250401,180500,0,30200,30200,30200,30200,0
20250401,180400,0,30200,30200,30200,30200,0
20250401,180300,0,30200,30200,30200,30200,0
20250401,180200,0,30200,30200,30200,30200,0
20250401,180100,0,30200,30200,30200,30200,0
20250401,180000,0,30200,30200,30200,30200,0
20250401,175900,0,30200,30200,30200,30200,0
20250401,175800,0,30200,30200,30200,30200,0
20250401,175700,0,30200,30200,30200,30200,0
20250401,175600,0,30200,30200,30200,30200,0
20250401,175500,0,30200,30200,30200,30200,0
20250401,175400,0,30200,30200,30200,30200,0
20250401,175300,0,30200,30200,30200,30200,0
20250401,175200,0,30200,30200,30200,30200,0
20250401,175100,0,30200,30200,30200,30200,0
20250401,175000,0,30200,30200,30200,30200,0
20250401,174900,0,30200,30200,30200,30200,0
20250401,174800,0,30200,30200,30200,30200,0
20250401,174700,0,30200,30200,30200,30200,0
20250401,174600,0,30200,30200,30200,30200,0
20250401,174500,0,30200,30200,30200,30200,0
20250401,174400,0,30200,30200,30200,30200,0
20250401,174300,0,30200,30200,30200,30200,0
20250401,174200,0,30200,30200,30200,30200,0
20250401,174100,0,30200,30200,30200,30200,0
20250401,174000,0,30200,30200,30200,30200,0
20250401,173900,0,30200,30200,30200,30200,0
20250401,173800,0,30200,30200,30200,30200,0
20250401,173700,0,30200,30200,30200,30200,0
20250401,173600,0,30200,30200,30200,30200,0
20250401,173500,0,30200,30200,30200,30200,0
20250401,173400,0,30200,30200,30200,30200,0
20250401,173300,0,30200,30200,30200,30200,0
20250401,173200,0,30200,30200,30200,30200,0
20250401,173100,0,30200,30200,30200,30200,0
20250401,173000,0,30200,30200,30200,30200,0
20250401,172900,0,30200,30200,30200,30200,0
20250401,172800,0,30200,30200,30200,30200,0
20250401,172700,0,30200,30200,30200,30200,0
20250401,172600,0,30200,30200,30200,30200,0
20250401,172500,0,30200,30200,30200,30200,0
20250401,172400,0,30200,30200,30200,30200,0
20250401,172300,0,30200,30200,30200,30200,0
20250401,172200,0,30200,30200,30200,30200,0
20250401,172100,0,30200,30200,30200,30200,0
20250401,172000,0,30200,30200,30200,30200,0
20250401,171900,0,30200,30200,30200,30200,0
20250401,171800,0,30200,30200,30200,30200,0
20250401,171700,0,30200,30200,30200,30200,0
20250401,171600,0,30200,30200,30200,30200,0
20250401,171500,0,30200,30200,30200,30200,0
20250401,171400,0,30200,30200,30200,30200,0
20250401,171300,0,30200,30200,30200,30200,0
20250401,171200,0,30200,30200,30200,30200,0
20250401,171100,0,30200,30200,30200,30200,0
20250401,171000,0,30200,30200,30200,30200,0
20250401,170900,0,30200,30200,30200,30200,0
20250401,170800,0,30200,30200,30200,30200,0
20250401,170700,0,30200,30200,30200,30200,0
20250401,170600,0,30200,30200,30200,30200,0
20250401,170500,0,30200,30200,30200,30200,0
20250401,170400,0,30200,30200,30200,30200,0
20250401,170300,0,30200,30200,30200,30200,0
20250401,170200,0,30200,30200,30200,30200,0
20250401,170100,0,30200,30200,30200,30200,0
20250401,170000,0,30200,30200,30200,30200,0
20250401,165900,0,30200,30200,30200,30200,0
20250401,165800,0,30200,30200,30200,30200,0
20250401,165700,0,30200,30200,30200,30200,0
20250401,165600,0,30200,30200,30200,30200,0
20250401,165500,0,30200,30200,30200,30200,0
20250401,165400,0,30200,30200,30200,30200,0
20250401,165300,0,30200,30200,30200,30200,0
20250401,165200,0,30200,30200,30200,30200,0
20250401,165100,0,30200,30200,30200,30200,0
20250401,165000,0,30200,30200,30200,30200,0
20250401,164900,0,30200,30200,30200,30200,0
20250401,164800,0,30200,30200,30200,30200,0
20250401,164700,0,30200,30200,30200,30200,0
20250401,164600,0,30200,30200,30200,30200,0
20250401,164500,0,30200,30200,30200,30200,0
20250401,164400,0,30200,30200,30200,30200,0
20250401,164300,0,30200,30200,30200,30200,0
20250401,164200,0,30200,30200,30200,30200,0
20250401,164100,0,30200,30200,30200,30200,0
20250401,164000,0,30200,30200,30200,30200,0
20250401,163900,0,30200,30200,30200,30200,0
20250401,163800,0,30200,30200,30200,30200,0
20250401,163700,0,30200,30200,30200,30200,0
20250401,163600,0,30200,30200,30200,30200,0
20250401,163500,0,30200,30200,30200,30200,0
20250401,163400,0,30200,30200,30200,30200,0
20250401,163300,0,30200,30200,30200,30200,0
20250401,163200,0,30200,30200,30200,30200,0
20250401,163100,0,30200,30200,30200,30200,0
20250401,163000,0,30200,30200,30200,30200,0
20250401,162900,0,30200,30200,30200,30200,0
20250401,162800,0,30200,30200,30200,30200,0
20250401,162700,0,30200,30200,30200,30200,0
20250401,162600,0,30200,30200,30200,30200,0
20250401,162500,0,30200,30200,30200,30200,0
20250401,162400,0,30200,30200,30200,30200,0
20250401,162300,0,30200,30200,30200,30200,0
20250401,162200,0,30200,30200,30200,30200,0
20250401,162100,0,30200,30200,30200,30200,0
20250401,162000,0,30200,30200,30200,30200,0
20250401,161900,0,30200,30200,30200,30200,0
20250401,161800,0,30200,30200,30200,30200,0
20250401,161700,0,30200,30200,30200,30200,0
20250401,161600,0,30200,30200,30200,30200,0
20250401,161500,0,30200,30200,30200,30200,0
20250401,161400,0,30200,30200,30200,30200,0
20250401,161300,0,30200,30200,30200,30200,0
20250401,161200,0,30200,30200,30200,30200,0
20250401,161100,0,30200,30200,30200,30200,0
20250401,161000,0,30200,30200,30200,30200,0
20250401,160900,0,30200,30200,30200,30200,0
20250401,160800,0,30200,30200,30200,30200,0
20250401,160700,0,30200,30200,30200,30200,0
20250401,160600,0,30200,30200,30200,30200,0
20250401,160500,0,30200,30200,30200,30200,0
20250401,160400,0,30200,30200,30200,30200,0
20250401,160300,0,30200,30200,30200,30200,0
20250401,160200,0,30200,30200,30200,30200,0
20250401,160100,0,30200,30200,30200,30200,0
20250401,160000,0,30200,30200,30200,30200,0
20250401,155900,0,30200,30200,30200,30200,0
20250401,155800,0,30200,30200,30200,30200,0
20250401,155700,0,30200,30200,30200,30200,0
20250401,155600,0,30200,30200,30200,30200,0
20250401,155500,0,30200,30200,30200,30200,0
20250401,155400,0,30200,30200,30200,30200,0
20250401,155300,0,30200,30200,30200,30200,0
20250401,155200,0,30200,30200,30200,30200,0
20250401,155100,0,30200,30200,30200,30200,0
20250401,155000,0,30200,30200,30200,30200,0
20250401,154900,0,30200,30200,30200,30200,0
20250401,154800,0,30200,30200,30200,30200,0
20250401,154700,0,30200,30200,30200,30200,0
20250401,154600,0,30200,30200,30200,30200,0
20250401,154500,0,30200,30200,30200,30200,0
20250401,154400,0,30200,30200,30200,30200,0
20250401,154300,0,30200,30200,30200,30200,0
20250401,154200,0,30200,30200,30200,30200,0
20250401,154100,0,30200,30200,30200,30200,0
20250401,154000,0,30200,30200,30200,30200,0
20250401,153900,0,30200,30200,30200,30200,0
20250401,153800,0,30200,30200,30200,30200,0
20250401,153700,0,30200,30200,30200,30200,0
20250401,153600,0,30200,30200,30200,30200,0
20250401,153500,0,30200,30200,30200,30200,0
20250401,153400,0,30200,30200,30200,30200,0
20250401,153300,0,30200,30200,30200,30200,0
20250401,153200,0,30200,30200,30200,30200,0
20250401,153100,0,30200,30200,30200,30200,0
20250401,153000,0,30200,30200,30200,30200,0
20250401,152900,0,30200,30200,30200,30200,0
20250401,152800,0,30200,30200,30200,30200,0
20250401,152700,0,30200,30200,30200,30200,0
20250401,152600,0,30200,30200,30200,30200,0
20250401,152500,0,30200,30200,30200,30200,0
20250401,152400,0,30200,30200,30200,30200,0
20250401,152300,0,30200,30200,30200,30200,0
20250401,152200,0,30200,30200,30200,30200,0
20250401,152100,0,30200,30200,30200,30200,0
20250401,152000,0,30200,30200,30200,30200,0
20250401,151900,0,30200,30200,30200,30200,0
20250401,151800,0,30200,30200,30200,30200,0
20250401,151700,0,30200,30200,30200,30200,0
20250401,151600,0,30200,30200,30200,30200,0
20250401,151500,0,30200,30200,30200,30200,0
20250401,151400,0,30200,30200,30200,30200,0
20250401,151300,0,30200,30200,30200,30200,0
20250401,151200,0,30200,30200,30200,30200,0
20250401,151100,0,30200,30200,30200,30200,0
20250401,151000,0,30200,30200,30200,30200,0
20250401,150900,0,30200,30200,30200,30200,0
20250401,150800,0,30200,30200,30200,30200,0
20250401,150700,0,30200,30200,30200,30200,0
20250401,150600,0,30200,30200,30200,30200,0
20250401,150500,0,30200,30200,30200,30200,0
20250401,150400,0,30200,30200,30200,30200,0
20250401,150300,0,30200,30200,30200,30200,0
20250401,150200,0,30200,30200,30200,30200,0
20250401,150100,0,30200,30200,30200,30200,0
20250401,150000,0,30200,30200,30200,30200,0
20250401,145900,0,30200,30200,30200,30200,0
20250401,145800,0,30200,30200,30200,30200,0
20250401,145700,0,30200,30200,30200,30200,0
20250401,145600,0,30200,30200,30200,30200,0
20250401,145500,0,30200,30200,30200,30200,0
20250401,145400,0,30200,30200,30200,30200,0
20250401,145300,0,30200,30200,30200,30200,0
20250401,145200,0,30200,30200,30200,30200,0
20250401,145100,0,30200,30200,30200,30200,0
20250401,145000,0,30200,30200,30200,30200,0
20250401,144900,0,30200,30200,30200,30200,0
20250401,144800,0,30200,30200,30200,30200,0
20250401,144700,0,30200,30200,30200,30200,0
20250401,144600,0,30200,30200,30200,30200,0
20250401,144500,0,30200,30200,30200,30200,0
20250401,144400,0,30200,30200,30200,30200,0
20250401,144300,0,30200,30200,30200,30200,0
20250401,144200,0,30200,30200,30200,30200,0
20250401,144100,0,30200,30200,30200,30200,0
20250401,144000,0,30200,30200,30200,30200,0
20250401,143900,0,30200,30200,30200,30200,0
20250401,143800,0,30200,30200,30200,30200,0
20250401,143700,0,30200,30200,30200,30200,0
20250401,143600,0,30200,30200,30200,30200,0
20250401,143500,0,30200,30200,30200,30200,0
20250401,143400,0,30200,30200,30200,30200,0
20250401,143300,0,30200,30200,30200,30200,0
20250401,143200,0,30200,30200,30200,30200,0
20250401,143100,0,30200,30200,30200,30200,0
20250401,143000,0,30200,30200,30200,30200,0
20250401,142900,0,30200,30200,30200,30200,0
20250401,142800,0,30200,30200,30200,30200,0
20250401,142700,0,30200,30200,30200,30200,0
20250401,142600,0,30200,30200,30200,30200,0
20250401,142500,0,30200,30200,30200,30200,0
20250401,142400,0,30200,30200,30200,30200,0
20250401,142300,0,30200,30200,30200,30200,0
20250401,142200,0,30200,30200,30200,30200,0
20250401,142100,0,30200,30200,30200,30200,0
20250401,142000,0,30200,30200,30200,30200,0
20250401,141900,0,30200,30200,30200,30200,0
20250401,141800,0,30200,30200,30200,30200,0
20250401,141700,0,30200,30200,30200,30200,0
20250401,141600,0,30200,30200,30200,30200,0
20250401,141500,0,30200,30200,30200,30200,0
20250401,141400,0,30200,30200,30200,30200,0
20250401,141300,0,30200,30200,30200,30200,0
20250401,141200,0,30200,30200,30200,30200,0
20250401,141100,0,30200,30200,30200,30200,0
20250401,141000,0,30200,30200,30200,30200,0
20250401,140900,0,30200,30200,30200,30200,0
20250401,140800,0,30200,30200,30200,30200,0
20250401,140700,0,30200,30200,30200,30200,0
20250401,140600,0,30200,30200,30200,30200,0
20250401,140500,0,30200,30200,30200,30200,0
20250401,140400,0,30200,30200,30200,30200,0
20250401,140300,0,30200,30200,30200,30200,0
20250401,140200,0,30200,30200,30200,30200,0
20250401,140100,0,30200,30200,30200,30200,0
20250401,140000,0,30200,30200,30200,30200,0
20250401,135900,0,30200,30200,30200,30200,0
20250401,135800,0,30200,30200,30200,30200,0
20250401,135700,0,30200,30200,30200,30200,0
20250401,135600,0,30200,30200,30200,30200,0
20250401,135500,0,30200,30200,30200,30200,0
20250401,135400,0,30200,30200,30200,30200,0
20250401,135300,0,30200,30200,30200,30200,0
20250401,135200,0,30200,30200,30200,30200,0
20250401,135100,0,30200,30200,30200,30200,0
20250401,135000,0,30200,30200,30200,30200,0
20250401,134900,0,30200,30200,30200,30200,0
20250401,134800,0,30200,30200,30200,30200,0
20250401,134700,0,30200,30200,30200,30200,0
20250401,134600,0,30200,30200,30200,30200,0
20250401,134500,0,30200,30200,30200,30200,0
20250401,134400,0,30200,30200,30200,30200,0
20250401,134300,0,30200,30200,30200,30200,0
20250401,134200,0,30200,30200,30200,30200,0
20250401,134100,0,30200,30200,30200,30200,0
20250401,134000,0,30200,30200,30200,30200,0
20250401,133900,0,30200,30200,30200,30200,0
20250401,133800,0,30200,30200,30200,30200,0
20250401,133700,0,30200,30200,30200,30200,0
20250401,133600,0,30200,30200,30200,30200,0
20250401,133500,0,30200,30200,30200,30200,0
20250401,133400,0,30200,30200,30200,30200,0
20250401,133300,0,30200,30200,30200,30200,0
20250401,133200,0,30200,30200,30200,30200,0
20250401,133100,0,30200,30200,30200,30200,0
20250401,133000,0,30200,30200,30200,30200,0
20250401,132900,0,30200,30200,30200,30200,0
20250401,132800,0,30200,30200,30200,30200,0
20250401,132700,0,30200,30200,30200,30200,0
20250401,132600,0,30200,30200,30200,30200,0
20250401,132500,0,30200,30200,30200,30200,0
20250401,132400,0,30200,30200,30200,30200,0
20250401,132300,0,30200,30200,30200,30200,0
20250401,132200,0,30200,30200,30200,30200,0
20250401,132100,0,30200,30200,30200,30200,0
20250401,132000,0,30200,30200,30200,30200,0
20250401,131900,0,30200,30200,30200,30200,0
20250401,131800,0,30200,30200,30200,30200,0
20250401,131700,0,30200,30200,30200,30200,0
20250401,131600,0,30200,30200,30200,30200,0
20250401,131500,0,30200,30200,30200,30200,0
20250401,131400,0,30200,30200,30200,30200,0
20250401,131300,0,30200,30200,30200,30200,0
20250401,131200,0,30200,30200,30200,30200,0
20250401,131100,0,30200,30200,30200,30200,0
20250401,131000,0,30200,30200,30200,30200,0
20250401,130900,0,30200,30200,30200,30200,0
20250401,130800,0,30200,30200,30200,30200,0
20250401,130700,0,30200,30200,30200,30200,0
20250401,130600,0,30200,30200,30200,30200,0
20250401,130500,0,30200,30200,30200,30200,0
20250401,130400,0,30200,30200,30200,30200,0
20250401,130300,0,30200,30200,30200,30200,0
20250401,130200,0,30200,30200,30200,30200,0
20250401,130100,0,30200,30200,30200,30200,0
20250401,130000,0,30200,30200,30200,30200,0
20250401,125900,0,30200,30200,30200,30200,0
20250401,125800,0,30200,30200,30200,30200,0
20250401,125700,0,30200,30200,30200,30200,0
20250401,125600,0,30200,30200,30200,30200,0
20250401,125500,0,30200,30200,30200,30200,0
20250401,125400,0,30200,30200,30200,30200,0
20250401,125300,0,30200,30200,30200,30200,0
20250401,125200,0,30200,30200,30200,30200,0
20250401,125100,0,30200,30200,30200,30200,0
20250401,125000,0,30200,30200,30200,30200,0
20250401,124900,0,30200,30200,30200,30200,0
20250401,124800,0,30200,30200,30200,30200,0
20250401,124700,0,30200,30200,30200,30200,0
20250401,124600,0,30200,30200,30200,30200,0
20250401,124500,0,30200,30200,30200,30200,0
20250401,124400,0,30200,30200,30200,30200,0
20250401,124300,0,30200,30200,30200,30200,0
20250401,124200,0,30200,30200,30200,30200,0
20250401,124100,0,30200,30200,30200,30200,0
20250401,124000,0,30200,30200,30200,30200,0
20250401,123900,0,30200,30200,30200,30200,0
20250401,123800,0,30200,30200,30200,30200,0
20250401,123700,0,30200,30200,30200,30200,0
20250401,123600,0,30200,30200,30200,30200,0
20250401,123500,0,30200,30200,30200,30200,0
20250401,123400,0,30200,30200,30200,30200,0
20250401,123300,0,30200,30200,30200,30200,0
20250401,123200,0,30200,30200,30200,30200,0
20250401,123100,0,30200,30200,30200,30200,0
20250401,123000,0,30200,30200,30200,30200,0
20250401,122900,0,30200,30200,30200,30200,0
20250401,122800,0,30200,30200,30200,30200,0
20250401,122700,0,30200,30200,30200,30200,0
20250401,122600,0,30200,30200,30200,30200,0
20250401,122500,0,30200,30200,30200,30200,0
20250401,122400,0,30200,30200,30200,30200,0
20250401,122300,0,30200,30200,30200,30200,0
20250401,122200,0,30200,30200,30200,30200,0
20250401,122100,0,30200,30200,30200,30200,0
20250401,122000,0,30200,30200,30200,30200,0
20250401,121900,0,30200,30200,30200,30200,0
20250401,121800,0,30200,30200,30200,30200,0
20250401,121700,0,30200,30200,30200,30200,0
20250401,121600,0,30200,30200,30200,30200,0
20250401,121500,0,30200,30200,30200,30200,0
20250401,121400,0,30200,30200,30200,30200,0
20250401,121300,0,30200,30200,30200,30200,0
20250401,121200,0,30200,30200,30200,30200,0
20250401,121100,0,30200,30200,30200,30200,0
20250401,121000,0,30200,30200,30200,30200,0
20250401,120900,0,30200,30200,30200,30200,0
20250401,120800,0,30200,30200,30200,30200,0
20250401,120700,0,30200,30200,30200,30200,0
20250401,120600,0,30200,30200,30200,30200,0
20250401,120500,0,30200,30200,30200,30200,0
20250401,120400,0,30200,30200,30200,30200,0
20250401,120300,0,30200,30200,30200,30200,0
20250401,120200,0,30200,30200,30200,30200,0
20250401,120100,0,30200,30200,30200,30200,0
20250401,120000,0,30200,30200,30200,30200,0
20250401,115900,0,30200,30200,30200,30200,0
20250401,115800,0,30200,30200,30200,30200,0
20250401,115700,0,30200,30200,30200,30200,0
20250401,115600,0,30200,30200,30200,30200,0
20250401,115500,0,30200,30200,30200,30200,0
20250401,115400,0,30200,30200,30200,30200,0
20250401,115300,0,30200,30200,30200,30200,0
20250401,115200,0,30200,30200,30200,30200,0
20250401,115100,0,30200,30200,30200,30200,0
20250401,115000,0,30200,30200,30200,30200,0
20250401,114900,0,30200,30200,30200,30200,0
20250401,114800,0,30200,30200,30200,30200,0
20250401,114700,0,30200,30200,30200,30200,0
20250401,114600,0,30200,30200,30200,30200,0
20250401,114500,0,30200,30200,30200,30200,0
20250401,114400,0,30200,30200,30200,30200,0
20250401,114300,0,30200,30200,30200,30200,0
20250401,114200,0,30200,30200,30200,30200,0
20250401,114100,0,30200,30200,30200,30200,0
20250401,114000,0,30200,30200,30200,30200,0
20250401,113900,0,30200,30200,30200,30200,0
20250401,113800,0,30200,30200,30200,30200,0
20250401,113700,0,30200,30200,30200,30200,0
20250401,113600,0,30200,30200,30200,30200,0
20250401,113500,0,30200,30200,30200,30200,0
20250401,113400,0,30200,30200,30200,30200,0
20250401,113300,0,30200,30200,30200,30200,0
20250401,113200,0,30200,30200,30200,30200,0
20250401,113100,0,30200,30200,30200,30200,0
20250401,113000,0,30200,30200,30200,30200,0
20250401,112900,0,30200,30200,30200,30200,0
20250401,112800,0,30200,30200,30200,30200,0
20250401,112700,0,30200,30200,30200,30200,0
20250401,112600,0,30200,30200,30200,30200,0
20250401,112500,0,30200,30200,30200,30200,0
20250401,112400,0,30200,30200,30200,30200,0
20250401,112300,0,30200,30200,30200,30200,0
20250401,112200,0,30200,30200,30200,30200,0
20250401,112100,0,30200,30200,30200,30200,0
20250401,112000,0,30200,30200,30200,30200,0
20250401,111900,0,30200,30200,30200,30200,0
20250401,111800,0,30200,30200,30200,30200,0
20250401,111700,0,30200,30200,30200,30200,0
20250401,111600,0,30200,30200,30200,30200,0
20250401,111500,0,30200,30200,30200,30200,0
20250401,111400,0,30200,30200,30200,30200,0
20250401,111300,0,30200,30200,30200,30200,0
20250401,111200,0,30200,30200,30200,30200,0
20250401,111100,0,30200,30200,30200,30200,0
20250401,111000,0,30200,30200,30200,30200,0
20250401,110900,0,30200,30200,30200,30200,0
20250401,110800,0,30200,30200,30200,30200,0
20250401,110700,0,30200,30200,30200,30200,0
20250401,110600,0,30200,30200,30200,30200,0
20250401,110500,0,30200,30200,30200,30200,0
20250401,110400,0,30200,30200,30200,30200,0
20250401,110300,0,30200,30200,30200,30200,0
20250401,110200,0,30200,30200,30200,30200,0
20250401,110100,0,30200,30200,30200,30200,0
20250401,110000,0,30200,30200,30200,30200,0
20250401,105900,0,30200,30200,30200,30200,0
20250401,105800,0,30200,30200,30200,30200,0
20250401,105700,0,30200,30200,30200,30200,0
20250401,105600,0,30200,30200,30200,30200,0
20250401,105500,0,30200,30200,30200,30200,0
20250401,105400,0,30200,30200,30200,30200,0
20250401,105300,0,30200,30200,30200,30200,0
20250401,105200,0,30200,30200,30200,30200,0
20250401,105100,0,30200,30200,30200,30200,0
20250401,105000,0,30200,30200,30200,30200,0
20250401,104900,0,30200,30200,30200,30200,0
20250401,104800,0,30200,30200,30200,30200,0
20250401,104700,0,30200,30200,30200,30200,0
20250401,104600,0,30200,30200,30200,30200,0
20250401,104500,0,30200,30200,30200,30200,0
20250401,104400,0,30200,30200,30200,30200,0
20250401,104300,0,30200,30200,30200,30200,0
20250401,104200,0,30200,30200,30200,30200,0
20250401,104100,0,30200,30200,30200,30200,0
20250401,104000,0,30200,30200,30200,30200,0
20250401,103900,0,30200,30200,30200,30200,0
20250401,103800,0,30200,30200,30200,30200,0
20250401,103700,0,30200,30200,30200,30200,0
20250401,103600,0,30200,30200,30200,30200,0
20250401,103500,0,30200,30200,30200,30200,0
20250401,103400,0,30200,30200,30200,30200,0
20250401,103300,0,30200,30200,30200,30200,0
20250401,103200,0,30200,30200,30200,30200,0
20250401,103100,0,30200,30200,30200,30200,0
20250401,103000,0,30200,30200,30200,30200,0
20250401,102900,0,30200,30200,30200,30200,0
20250401,102800,0,30200,30200,30200,30200,0
20250401,102700,0,30200,30200,30200,30200,0
20250401,102600,0,30200,30200,30200,30200,0
20250401,102500,0,30200,30200,30200,30200,0
20250401,102400,0,30200,30200,30200,30200,0
20250401,102300,0,30200,30200,30200,30200,0
20250401,102200,0,30200,30200,30200,30200,0
20250401,102100,0,30200,30200,30200,30200,0
20250401,102000,0,30200,30200,30200,30200,0
20250401,101900,0,30200,30200,30200,30200,0
20250401,101800,0,30200,30200,30200,30200,0
20250401,101700,0,30200,30200,30200,30200,0
20250401,101600,0,30200,30200,30200,30200,0
20250401,101500,0,30200,30200,30200,30200,0
20250401,101400,0,30200,30200,30200,30200,0
20250401,101300,0,30200,30200,30200,30200,0
20250401,101200,0,30200,30200,30200,30200,0
20250401,101100,0,30200,30200,30200,30200,0
20250401,101000,0,30200,30200,30200,30200,0
20250401,100900,0,30200,30200,30200,30200,0
20250401,100800,0,30200,30200,30200,30200,0
20250401,100700,0,30200,30200,30200,30200,0
20250401,100600,0,30200,30200,30200,30200,0
20250401,100500,0,30200,30200,30200,30200,0
20250401,100400,0,30200,30200,30200,30200,0
20250401,100300,0,30200,30200,30200,30200,0
20250401,100200,0,30200,30200,30200,30200,0
20250401,100100,0,30200,30200,30200,30200,0
20250401,100000,0,30200,30200,30200,30200,0
20250401,095900,0,30200,30200,30200,30200,0
20250401,095800,0,30200,30200,30200,30200,0
20250401,095700,0,30200,30200,30200,30200,0
20250401,095600,0,30200,30200,30200,30200,0
20250401,095500,0,30200,30200,30200,30200,0
20250401,095400,0,30200,30200,30200,30200,0
20250401,095300,0,30200,30200,30200,30200,0
20250401,095200,0,30200,30200,30200,30200,0
20250401,095100,0,30200,30200,30200,30200,0
20250401,095000,0,30200,30200,30200,30200,0
20250401,094900,0,30200,30200,30200,30200,0
20250401,094800,0,30200,30200,30200,30200,0
20250401,094700,0,30200,30200,30200,30200,0
20250401,094600,0,30200,30200,30200,30200,0
20250401,094500,0,30200,30200,30200,30200,0
20250401,094400,0,30200,30200,30200,30200,0
20250401,094300,0,30200,30200,30200,30200,0
20250401,094200,0,30200,30200,30200,30200,0
20250401,094100,0,30200,30200,30200,30200,0
20250401,094000,0,30200,30200,30200,30200,0
20250401,093900,0,30200,30200,30200,30200,0
20250401,093800,0,30200,30200,30200,30200,0
20250401,093700,0,30200,30200,30200,30200,0
20250401,093600,0,30200,30200,30200,30200,0
20250401,093500,0,30200,30200,30200,30200,0
20250401,093400,0,30200,30200,30200,30200,0
20250401,093300,0,30200,30200,30200,30200,0
20250401,093200,0,30200,30200,30200,30200,0
20250401,093100,0,30200,30200,30200,30200,0
20250401,093000,0,30200,30200,30200,30200,0
20250401,092900,0,30200,30200,30200,30200,0
20250401,092800,0,30200,30200,30200,30200,0
20250401,092700,0,30200,30200,30200,30200,0
20250401,092600,0,30200,30200,30200,30200,0
20250401,092500,0,30200,30200,30200,30200,0
20250401,092400,0,30200,30200,30200,30200,0
20250401,092300,0,30200,30200,30200,30200,0
20250401,092200,0,30200,30200,30200,30200,0
20250401,092100,0,30200,30200,30200,30200,0
20250401,092000,0,30200,30200,30200,30200,0
20250401,091900,0,30200,30200,30200,30200,0
20250401,091800,0,30200,30200,30200,30200,0
20250401,091700,0,30200,30200,30200,30200,0
20250401,091600,0,30200,30200,30200,30200,0
20250401,091500,0,30200,30200,30200,30200,0
20250401,091400,0,30200,30200,30200,30200,0
20250401,091300,0,30200,30200,30200,30200,0
20250401,091200,0,30200,30200,30200,30200,0
20250401,091100,0,30200,30200,30200,30200,0
20250401,091000,0,30200,30200,30200,30200,0
20250401,090900,0,30200,30200,30200,30200,0
20250401,090800,0,30200,30200,30200,30200,0
20250401,090700,0,30200,30200,30200,30200,0
20250401,090600,0,30200,30200,30200,30200,0
20250401,090500,0,30200,30200,30200,30200,0
20250401,090400,0,30200,30200,30200,30200,0
20250401,090300,0,30200,30200,30200,30200,0
20250401,090200,0,30200,30200,30200,30200,0
20250401,090100,0,30200,30200,30200,30200,0
20250401,090000,0,30200,30200,30200,30200,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191000 0 30200 30200 30200 30200 0
3 20250401 190900 0 30200 30200 30200 30200 0
4 20250401 190800 0 30200 30200 30200 30200 0
5 20250401 190700 0 30200 30200 30200 30200 0
6 20250401 190600 0 30200 30200 30200 30200 0
7 20250401 190500 0 30200 30200 30200 30200 0
8 20250401 190400 0 30200 30200 30200 30200 0
9 20250401 190300 0 30200 30200 30200 30200 0
10 20250401 190200 0 30200 30200 30200 30200 0
11 20250401 190100 0 30200 30200 30200 30200 0
12 20250401 190000 0 30200 30200 30200 30200 0
13 20250401 185900 0 30200 30200 30200 30200 0
14 20250401 185800 0 30200 30200 30200 30200 0
15 20250401 185700 0 30200 30200 30200 30200 0
16 20250401 185600 0 30200 30200 30200 30200 0
17 20250401 185500 0 30200 30200 30200 30200 0
18 20250401 185400 0 30200 30200 30200 30200 0
19 20250401 185300 0 30200 30200 30200 30200 0
20 20250401 185200 0 30200 30200 30200 30200 0
21 20250401 185100 0 30200 30200 30200 30200 0
22 20250401 185000 0 30200 30200 30200 30200 0
23 20250401 184900 0 30200 30200 30200 30200 0
24 20250401 184800 0 30200 30200 30200 30200 0
25 20250401 184700 0 30200 30200 30200 30200 0
26 20250401 184600 0 30200 30200 30200 30200 0
27 20250401 184500 0 30200 30200 30200 30200 0
28 20250401 184400 0 30200 30200 30200 30200 0
29 20250401 184300 0 30200 30200 30200 30200 0
30 20250401 184200 0 30200 30200 30200 30200 0
31 20250401 184100 0 30200 30200 30200 30200 0
32 20250401 184000 0 30200 30200 30200 30200 0
33 20250401 183900 0 30200 30200 30200 30200 0
34 20250401 183800 0 30200 30200 30200 30200 0
35 20250401 183700 0 30200 30200 30200 30200 0
36 20250401 183600 0 30200 30200 30200 30200 0
37 20250401 183500 0 30200 30200 30200 30200 0
38 20250401 183400 0 30200 30200 30200 30200 0
39 20250401 183300 0 30200 30200 30200 30200 0
40 20250401 183200 0 30200 30200 30200 30200 0
41 20250401 183100 0 30200 30200 30200 30200 0
42 20250401 183000 0 30200 30200 30200 30200 0
43 20250401 182900 0 30200 30200 30200 30200 0
44 20250401 182800 0 30200 30200 30200 30200 0
45 20250401 182700 0 30200 30200 30200 30200 0
46 20250401 182600 0 30200 30200 30200 30200 0
47 20250401 182500 0 30200 30200 30200 30200 0
48 20250401 182400 0 30200 30200 30200 30200 0
49 20250401 182300 0 30200 30200 30200 30200 0
50 20250401 182200 0 30200 30200 30200 30200 0
51 20250401 182100 0 30200 30200 30200 30200 0
52 20250401 182000 0 30200 30200 30200 30200 0
53 20250401 181900 0 30200 30200 30200 30200 0
54 20250401 181800 0 30200 30200 30200 30200 0
55 20250401 181700 0 30200 30200 30200 30200 0
56 20250401 181600 0 30200 30200 30200 30200 0
57 20250401 181500 0 30200 30200 30200 30200 0
58 20250401 181400 0 30200 30200 30200 30200 0
59 20250401 181300 0 30200 30200 30200 30200 0
60 20250401 181200 0 30200 30200 30200 30200 0
61 20250401 181100 0 30200 30200 30200 30200 0
62 20250401 181000 0 30200 30200 30200 30200 0
63 20250401 180900 0 30200 30200 30200 30200 0
64 20250401 180800 0 30200 30200 30200 30200 0
65 20250401 180700 0 30200 30200 30200 30200 0
66 20250401 180600 0 30200 30200 30200 30200 0
67 20250401 180500 0 30200 30200 30200 30200 0
68 20250401 180400 0 30200 30200 30200 30200 0
69 20250401 180300 0 30200 30200 30200 30200 0
70 20250401 180200 0 30200 30200 30200 30200 0
71 20250401 180100 0 30200 30200 30200 30200 0
72 20250401 180000 0 30200 30200 30200 30200 0
73 20250401 175900 0 30200 30200 30200 30200 0
74 20250401 175800 0 30200 30200 30200 30200 0
75 20250401 175700 0 30200 30200 30200 30200 0
76 20250401 175600 0 30200 30200 30200 30200 0
77 20250401 175500 0 30200 30200 30200 30200 0
78 20250401 175400 0 30200 30200 30200 30200 0
79 20250401 175300 0 30200 30200 30200 30200 0
80 20250401 175200 0 30200 30200 30200 30200 0
81 20250401 175100 0 30200 30200 30200 30200 0
82 20250401 175000 0 30200 30200 30200 30200 0
83 20250401 174900 0 30200 30200 30200 30200 0
84 20250401 174800 0 30200 30200 30200 30200 0
85 20250401 174700 0 30200 30200 30200 30200 0
86 20250401 174600 0 30200 30200 30200 30200 0
87 20250401 174500 0 30200 30200 30200 30200 0
88 20250401 174400 0 30200 30200 30200 30200 0
89 20250401 174300 0 30200 30200 30200 30200 0
90 20250401 174200 0 30200 30200 30200 30200 0
91 20250401 174100 0 30200 30200 30200 30200 0
92 20250401 174000 0 30200 30200 30200 30200 0
93 20250401 173900 0 30200 30200 30200 30200 0
94 20250401 173800 0 30200 30200 30200 30200 0
95 20250401 173700 0 30200 30200 30200 30200 0
96 20250401 173600 0 30200 30200 30200 30200 0
97 20250401 173500 0 30200 30200 30200 30200 0
98 20250401 173400 0 30200 30200 30200 30200 0
99 20250401 173300 0 30200 30200 30200 30200 0
100 20250401 173200 0 30200 30200 30200 30200 0
101 20250401 173100 0 30200 30200 30200 30200 0
102 20250401 173000 0 30200 30200 30200 30200 0
103 20250401 172900 0 30200 30200 30200 30200 0
104 20250401 172800 0 30200 30200 30200 30200 0
105 20250401 172700 0 30200 30200 30200 30200 0
106 20250401 172600 0 30200 30200 30200 30200 0
107 20250401 172500 0 30200 30200 30200 30200 0
108 20250401 172400 0 30200 30200 30200 30200 0
109 20250401 172300 0 30200 30200 30200 30200 0
110 20250401 172200 0 30200 30200 30200 30200 0
111 20250401 172100 0 30200 30200 30200 30200 0
112 20250401 172000 0 30200 30200 30200 30200 0
113 20250401 171900 0 30200 30200 30200 30200 0
114 20250401 171800 0 30200 30200 30200 30200 0
115 20250401 171700 0 30200 30200 30200 30200 0
116 20250401 171600 0 30200 30200 30200 30200 0
117 20250401 171500 0 30200 30200 30200 30200 0
118 20250401 171400 0 30200 30200 30200 30200 0
119 20250401 171300 0 30200 30200 30200 30200 0
120 20250401 171200 0 30200 30200 30200 30200 0
121 20250401 171100 0 30200 30200 30200 30200 0
122 20250401 171000 0 30200 30200 30200 30200 0
123 20250401 170900 0 30200 30200 30200 30200 0
124 20250401 170800 0 30200 30200 30200 30200 0
125 20250401 170700 0 30200 30200 30200 30200 0
126 20250401 170600 0 30200 30200 30200 30200 0
127 20250401 170500 0 30200 30200 30200 30200 0
128 20250401 170400 0 30200 30200 30200 30200 0
129 20250401 170300 0 30200 30200 30200 30200 0
130 20250401 170200 0 30200 30200 30200 30200 0
131 20250401 170100 0 30200 30200 30200 30200 0
132 20250401 170000 0 30200 30200 30200 30200 0
133 20250401 165900 0 30200 30200 30200 30200 0
134 20250401 165800 0 30200 30200 30200 30200 0
135 20250401 165700 0 30200 30200 30200 30200 0
136 20250401 165600 0 30200 30200 30200 30200 0
137 20250401 165500 0 30200 30200 30200 30200 0
138 20250401 165400 0 30200 30200 30200 30200 0
139 20250401 165300 0 30200 30200 30200 30200 0
140 20250401 165200 0 30200 30200 30200 30200 0
141 20250401 165100 0 30200 30200 30200 30200 0
142 20250401 165000 0 30200 30200 30200 30200 0
143 20250401 164900 0 30200 30200 30200 30200 0
144 20250401 164800 0 30200 30200 30200 30200 0
145 20250401 164700 0 30200 30200 30200 30200 0
146 20250401 164600 0 30200 30200 30200 30200 0
147 20250401 164500 0 30200 30200 30200 30200 0
148 20250401 164400 0 30200 30200 30200 30200 0
149 20250401 164300 0 30200 30200 30200 30200 0
150 20250401 164200 0 30200 30200 30200 30200 0
151 20250401 164100 0 30200 30200 30200 30200 0
152 20250401 164000 0 30200 30200 30200 30200 0
153 20250401 163900 0 30200 30200 30200 30200 0
154 20250401 163800 0 30200 30200 30200 30200 0
155 20250401 163700 0 30200 30200 30200 30200 0
156 20250401 163600 0 30200 30200 30200 30200 0
157 20250401 163500 0 30200 30200 30200 30200 0
158 20250401 163400 0 30200 30200 30200 30200 0
159 20250401 163300 0 30200 30200 30200 30200 0
160 20250401 163200 0 30200 30200 30200 30200 0
161 20250401 163100 0 30200 30200 30200 30200 0
162 20250401 163000 0 30200 30200 30200 30200 0
163 20250401 162900 0 30200 30200 30200 30200 0
164 20250401 162800 0 30200 30200 30200 30200 0
165 20250401 162700 0 30200 30200 30200 30200 0
166 20250401 162600 0 30200 30200 30200 30200 0
167 20250401 162500 0 30200 30200 30200 30200 0
168 20250401 162400 0 30200 30200 30200 30200 0
169 20250401 162300 0 30200 30200 30200 30200 0
170 20250401 162200 0 30200 30200 30200 30200 0
171 20250401 162100 0 30200 30200 30200 30200 0
172 20250401 162000 0 30200 30200 30200 30200 0
173 20250401 161900 0 30200 30200 30200 30200 0
174 20250401 161800 0 30200 30200 30200 30200 0
175 20250401 161700 0 30200 30200 30200 30200 0
176 20250401 161600 0 30200 30200 30200 30200 0
177 20250401 161500 0 30200 30200 30200 30200 0
178 20250401 161400 0 30200 30200 30200 30200 0
179 20250401 161300 0 30200 30200 30200 30200 0
180 20250401 161200 0 30200 30200 30200 30200 0
181 20250401 161100 0 30200 30200 30200 30200 0
182 20250401 161000 0 30200 30200 30200 30200 0
183 20250401 160900 0 30200 30200 30200 30200 0
184 20250401 160800 0 30200 30200 30200 30200 0
185 20250401 160700 0 30200 30200 30200 30200 0
186 20250401 160600 0 30200 30200 30200 30200 0
187 20250401 160500 0 30200 30200 30200 30200 0
188 20250401 160400 0 30200 30200 30200 30200 0
189 20250401 160300 0 30200 30200 30200 30200 0
190 20250401 160200 0 30200 30200 30200 30200 0
191 20250401 160100 0 30200 30200 30200 30200 0
192 20250401 160000 0 30200 30200 30200 30200 0
193 20250401 155900 0 30200 30200 30200 30200 0
194 20250401 155800 0 30200 30200 30200 30200 0
195 20250401 155700 0 30200 30200 30200 30200 0
196 20250401 155600 0 30200 30200 30200 30200 0
197 20250401 155500 0 30200 30200 30200 30200 0
198 20250401 155400 0 30200 30200 30200 30200 0
199 20250401 155300 0 30200 30200 30200 30200 0
200 20250401 155200 0 30200 30200 30200 30200 0
201 20250401 155100 0 30200 30200 30200 30200 0
202 20250401 155000 0 30200 30200 30200 30200 0
203 20250401 154900 0 30200 30200 30200 30200 0
204 20250401 154800 0 30200 30200 30200 30200 0
205 20250401 154700 0 30200 30200 30200 30200 0
206 20250401 154600 0 30200 30200 30200 30200 0
207 20250401 154500 0 30200 30200 30200 30200 0
208 20250401 154400 0 30200 30200 30200 30200 0
209 20250401 154300 0 30200 30200 30200 30200 0
210 20250401 154200 0 30200 30200 30200 30200 0
211 20250401 154100 0 30200 30200 30200 30200 0
212 20250401 154000 0 30200 30200 30200 30200 0
213 20250401 153900 0 30200 30200 30200 30200 0
214 20250401 153800 0 30200 30200 30200 30200 0
215 20250401 153700 0 30200 30200 30200 30200 0
216 20250401 153600 0 30200 30200 30200 30200 0
217 20250401 153500 0 30200 30200 30200 30200 0
218 20250401 153400 0 30200 30200 30200 30200 0
219 20250401 153300 0 30200 30200 30200 30200 0
220 20250401 153200 0 30200 30200 30200 30200 0
221 20250401 153100 0 30200 30200 30200 30200 0
222 20250401 153000 0 30200 30200 30200 30200 0
223 20250401 152900 0 30200 30200 30200 30200 0
224 20250401 152800 0 30200 30200 30200 30200 0
225 20250401 152700 0 30200 30200 30200 30200 0
226 20250401 152600 0 30200 30200 30200 30200 0
227 20250401 152500 0 30200 30200 30200 30200 0
228 20250401 152400 0 30200 30200 30200 30200 0
229 20250401 152300 0 30200 30200 30200 30200 0
230 20250401 152200 0 30200 30200 30200 30200 0
231 20250401 152100 0 30200 30200 30200 30200 0
232 20250401 152000 0 30200 30200 30200 30200 0
233 20250401 151900 0 30200 30200 30200 30200 0
234 20250401 151800 0 30200 30200 30200 30200 0
235 20250401 151700 0 30200 30200 30200 30200 0
236 20250401 151600 0 30200 30200 30200 30200 0
237 20250401 151500 0 30200 30200 30200 30200 0
238 20250401 151400 0 30200 30200 30200 30200 0
239 20250401 151300 0 30200 30200 30200 30200 0
240 20250401 151200 0 30200 30200 30200 30200 0
241 20250401 151100 0 30200 30200 30200 30200 0
242 20250401 151000 0 30200 30200 30200 30200 0
243 20250401 150900 0 30200 30200 30200 30200 0
244 20250401 150800 0 30200 30200 30200 30200 0
245 20250401 150700 0 30200 30200 30200 30200 0
246 20250401 150600 0 30200 30200 30200 30200 0
247 20250401 150500 0 30200 30200 30200 30200 0
248 20250401 150400 0 30200 30200 30200 30200 0
249 20250401 150300 0 30200 30200 30200 30200 0
250 20250401 150200 0 30200 30200 30200 30200 0
251 20250401 150100 0 30200 30200 30200 30200 0
252 20250401 150000 0 30200 30200 30200 30200 0
253 20250401 145900 0 30200 30200 30200 30200 0
254 20250401 145800 0 30200 30200 30200 30200 0
255 20250401 145700 0 30200 30200 30200 30200 0
256 20250401 145600 0 30200 30200 30200 30200 0
257 20250401 145500 0 30200 30200 30200 30200 0
258 20250401 145400 0 30200 30200 30200 30200 0
259 20250401 145300 0 30200 30200 30200 30200 0
260 20250401 145200 0 30200 30200 30200 30200 0
261 20250401 145100 0 30200 30200 30200 30200 0
262 20250401 145000 0 30200 30200 30200 30200 0
263 20250401 144900 0 30200 30200 30200 30200 0
264 20250401 144800 0 30200 30200 30200 30200 0
265 20250401 144700 0 30200 30200 30200 30200 0
266 20250401 144600 0 30200 30200 30200 30200 0
267 20250401 144500 0 30200 30200 30200 30200 0
268 20250401 144400 0 30200 30200 30200 30200 0
269 20250401 144300 0 30200 30200 30200 30200 0
270 20250401 144200 0 30200 30200 30200 30200 0
271 20250401 144100 0 30200 30200 30200 30200 0
272 20250401 144000 0 30200 30200 30200 30200 0
273 20250401 143900 0 30200 30200 30200 30200 0
274 20250401 143800 0 30200 30200 30200 30200 0
275 20250401 143700 0 30200 30200 30200 30200 0
276 20250401 143600 0 30200 30200 30200 30200 0
277 20250401 143500 0 30200 30200 30200 30200 0
278 20250401 143400 0 30200 30200 30200 30200 0
279 20250401 143300 0 30200 30200 30200 30200 0
280 20250401 143200 0 30200 30200 30200 30200 0
281 20250401 143100 0 30200 30200 30200 30200 0
282 20250401 143000 0 30200 30200 30200 30200 0
283 20250401 142900 0 30200 30200 30200 30200 0
284 20250401 142800 0 30200 30200 30200 30200 0
285 20250401 142700 0 30200 30200 30200 30200 0
286 20250401 142600 0 30200 30200 30200 30200 0
287 20250401 142500 0 30200 30200 30200 30200 0
288 20250401 142400 0 30200 30200 30200 30200 0
289 20250401 142300 0 30200 30200 30200 30200 0
290 20250401 142200 0 30200 30200 30200 30200 0
291 20250401 142100 0 30200 30200 30200 30200 0
292 20250401 142000 0 30200 30200 30200 30200 0
293 20250401 141900 0 30200 30200 30200 30200 0
294 20250401 141800 0 30200 30200 30200 30200 0
295 20250401 141700 0 30200 30200 30200 30200 0
296 20250401 141600 0 30200 30200 30200 30200 0
297 20250401 141500 0 30200 30200 30200 30200 0
298 20250401 141400 0 30200 30200 30200 30200 0
299 20250401 141300 0 30200 30200 30200 30200 0
300 20250401 141200 0 30200 30200 30200 30200 0
301 20250401 141100 0 30200 30200 30200 30200 0
302 20250401 141000 0 30200 30200 30200 30200 0
303 20250401 140900 0 30200 30200 30200 30200 0
304 20250401 140800 0 30200 30200 30200 30200 0
305 20250401 140700 0 30200 30200 30200 30200 0
306 20250401 140600 0 30200 30200 30200 30200 0
307 20250401 140500 0 30200 30200 30200 30200 0
308 20250401 140400 0 30200 30200 30200 30200 0
309 20250401 140300 0 30200 30200 30200 30200 0
310 20250401 140200 0 30200 30200 30200 30200 0
311 20250401 140100 0 30200 30200 30200 30200 0
312 20250401 140000 0 30200 30200 30200 30200 0
313 20250401 135900 0 30200 30200 30200 30200 0
314 20250401 135800 0 30200 30200 30200 30200 0
315 20250401 135700 0 30200 30200 30200 30200 0
316 20250401 135600 0 30200 30200 30200 30200 0
317 20250401 135500 0 30200 30200 30200 30200 0
318 20250401 135400 0 30200 30200 30200 30200 0
319 20250401 135300 0 30200 30200 30200 30200 0
320 20250401 135200 0 30200 30200 30200 30200 0
321 20250401 135100 0 30200 30200 30200 30200 0
322 20250401 135000 0 30200 30200 30200 30200 0
323 20250401 134900 0 30200 30200 30200 30200 0
324 20250401 134800 0 30200 30200 30200 30200 0
325 20250401 134700 0 30200 30200 30200 30200 0
326 20250401 134600 0 30200 30200 30200 30200 0
327 20250401 134500 0 30200 30200 30200 30200 0
328 20250401 134400 0 30200 30200 30200 30200 0
329 20250401 134300 0 30200 30200 30200 30200 0
330 20250401 134200 0 30200 30200 30200 30200 0
331 20250401 134100 0 30200 30200 30200 30200 0
332 20250401 134000 0 30200 30200 30200 30200 0
333 20250401 133900 0 30200 30200 30200 30200 0
334 20250401 133800 0 30200 30200 30200 30200 0
335 20250401 133700 0 30200 30200 30200 30200 0
336 20250401 133600 0 30200 30200 30200 30200 0
337 20250401 133500 0 30200 30200 30200 30200 0
338 20250401 133400 0 30200 30200 30200 30200 0
339 20250401 133300 0 30200 30200 30200 30200 0
340 20250401 133200 0 30200 30200 30200 30200 0
341 20250401 133100 0 30200 30200 30200 30200 0
342 20250401 133000 0 30200 30200 30200 30200 0
343 20250401 132900 0 30200 30200 30200 30200 0
344 20250401 132800 0 30200 30200 30200 30200 0
345 20250401 132700 0 30200 30200 30200 30200 0
346 20250401 132600 0 30200 30200 30200 30200 0
347 20250401 132500 0 30200 30200 30200 30200 0
348 20250401 132400 0 30200 30200 30200 30200 0
349 20250401 132300 0 30200 30200 30200 30200 0
350 20250401 132200 0 30200 30200 30200 30200 0
351 20250401 132100 0 30200 30200 30200 30200 0
352 20250401 132000 0 30200 30200 30200 30200 0
353 20250401 131900 0 30200 30200 30200 30200 0
354 20250401 131800 0 30200 30200 30200 30200 0
355 20250401 131700 0 30200 30200 30200 30200 0
356 20250401 131600 0 30200 30200 30200 30200 0
357 20250401 131500 0 30200 30200 30200 30200 0
358 20250401 131400 0 30200 30200 30200 30200 0
359 20250401 131300 0 30200 30200 30200 30200 0
360 20250401 131200 0 30200 30200 30200 30200 0
361 20250401 131100 0 30200 30200 30200 30200 0
362 20250401 131000 0 30200 30200 30200 30200 0
363 20250401 130900 0 30200 30200 30200 30200 0
364 20250401 130800 0 30200 30200 30200 30200 0
365 20250401 130700 0 30200 30200 30200 30200 0
366 20250401 130600 0 30200 30200 30200 30200 0
367 20250401 130500 0 30200 30200 30200 30200 0
368 20250401 130400 0 30200 30200 30200 30200 0
369 20250401 130300 0 30200 30200 30200 30200 0
370 20250401 130200 0 30200 30200 30200 30200 0
371 20250401 130100 0 30200 30200 30200 30200 0
372 20250401 130000 0 30200 30200 30200 30200 0
373 20250401 125900 0 30200 30200 30200 30200 0
374 20250401 125800 0 30200 30200 30200 30200 0
375 20250401 125700 0 30200 30200 30200 30200 0
376 20250401 125600 0 30200 30200 30200 30200 0
377 20250401 125500 0 30200 30200 30200 30200 0
378 20250401 125400 0 30200 30200 30200 30200 0
379 20250401 125300 0 30200 30200 30200 30200 0
380 20250401 125200 0 30200 30200 30200 30200 0
381 20250401 125100 0 30200 30200 30200 30200 0
382 20250401 125000 0 30200 30200 30200 30200 0
383 20250401 124900 0 30200 30200 30200 30200 0
384 20250401 124800 0 30200 30200 30200 30200 0
385 20250401 124700 0 30200 30200 30200 30200 0
386 20250401 124600 0 30200 30200 30200 30200 0
387 20250401 124500 0 30200 30200 30200 30200 0
388 20250401 124400 0 30200 30200 30200 30200 0
389 20250401 124300 0 30200 30200 30200 30200 0
390 20250401 124200 0 30200 30200 30200 30200 0
391 20250401 124100 0 30200 30200 30200 30200 0
392 20250401 124000 0 30200 30200 30200 30200 0
393 20250401 123900 0 30200 30200 30200 30200 0
394 20250401 123800 0 30200 30200 30200 30200 0
395 20250401 123700 0 30200 30200 30200 30200 0
396 20250401 123600 0 30200 30200 30200 30200 0
397 20250401 123500 0 30200 30200 30200 30200 0
398 20250401 123400 0 30200 30200 30200 30200 0
399 20250401 123300 0 30200 30200 30200 30200 0
400 20250401 123200 0 30200 30200 30200 30200 0
401 20250401 123100 0 30200 30200 30200 30200 0
402 20250401 123000 0 30200 30200 30200 30200 0
403 20250401 122900 0 30200 30200 30200 30200 0
404 20250401 122800 0 30200 30200 30200 30200 0
405 20250401 122700 0 30200 30200 30200 30200 0
406 20250401 122600 0 30200 30200 30200 30200 0
407 20250401 122500 0 30200 30200 30200 30200 0
408 20250401 122400 0 30200 30200 30200 30200 0
409 20250401 122300 0 30200 30200 30200 30200 0
410 20250401 122200 0 30200 30200 30200 30200 0
411 20250401 122100 0 30200 30200 30200 30200 0
412 20250401 122000 0 30200 30200 30200 30200 0
413 20250401 121900 0 30200 30200 30200 30200 0
414 20250401 121800 0 30200 30200 30200 30200 0
415 20250401 121700 0 30200 30200 30200 30200 0
416 20250401 121600 0 30200 30200 30200 30200 0
417 20250401 121500 0 30200 30200 30200 30200 0
418 20250401 121400 0 30200 30200 30200 30200 0
419 20250401 121300 0 30200 30200 30200 30200 0
420 20250401 121200 0 30200 30200 30200 30200 0
421 20250401 121100 0 30200 30200 30200 30200 0
422 20250401 121000 0 30200 30200 30200 30200 0
423 20250401 120900 0 30200 30200 30200 30200 0
424 20250401 120800 0 30200 30200 30200 30200 0
425 20250401 120700 0 30200 30200 30200 30200 0
426 20250401 120600 0 30200 30200 30200 30200 0
427 20250401 120500 0 30200 30200 30200 30200 0
428 20250401 120400 0 30200 30200 30200 30200 0
429 20250401 120300 0 30200 30200 30200 30200 0
430 20250401 120200 0 30200 30200 30200 30200 0
431 20250401 120100 0 30200 30200 30200 30200 0
432 20250401 120000 0 30200 30200 30200 30200 0
433 20250401 115900 0 30200 30200 30200 30200 0
434 20250401 115800 0 30200 30200 30200 30200 0
435 20250401 115700 0 30200 30200 30200 30200 0
436 20250401 115600 0 30200 30200 30200 30200 0
437 20250401 115500 0 30200 30200 30200 30200 0
438 20250401 115400 0 30200 30200 30200 30200 0
439 20250401 115300 0 30200 30200 30200 30200 0
440 20250401 115200 0 30200 30200 30200 30200 0
441 20250401 115100 0 30200 30200 30200 30200 0
442 20250401 115000 0 30200 30200 30200 30200 0
443 20250401 114900 0 30200 30200 30200 30200 0
444 20250401 114800 0 30200 30200 30200 30200 0
445 20250401 114700 0 30200 30200 30200 30200 0
446 20250401 114600 0 30200 30200 30200 30200 0
447 20250401 114500 0 30200 30200 30200 30200 0
448 20250401 114400 0 30200 30200 30200 30200 0
449 20250401 114300 0 30200 30200 30200 30200 0
450 20250401 114200 0 30200 30200 30200 30200 0
451 20250401 114100 0 30200 30200 30200 30200 0
452 20250401 114000 0 30200 30200 30200 30200 0
453 20250401 113900 0 30200 30200 30200 30200 0
454 20250401 113800 0 30200 30200 30200 30200 0
455 20250401 113700 0 30200 30200 30200 30200 0
456 20250401 113600 0 30200 30200 30200 30200 0
457 20250401 113500 0 30200 30200 30200 30200 0
458 20250401 113400 0 30200 30200 30200 30200 0
459 20250401 113300 0 30200 30200 30200 30200 0
460 20250401 113200 0 30200 30200 30200 30200 0
461 20250401 113100 0 30200 30200 30200 30200 0
462 20250401 113000 0 30200 30200 30200 30200 0
463 20250401 112900 0 30200 30200 30200 30200 0
464 20250401 112800 0 30200 30200 30200 30200 0
465 20250401 112700 0 30200 30200 30200 30200 0
466 20250401 112600 0 30200 30200 30200 30200 0
467 20250401 112500 0 30200 30200 30200 30200 0
468 20250401 112400 0 30200 30200 30200 30200 0
469 20250401 112300 0 30200 30200 30200 30200 0
470 20250401 112200 0 30200 30200 30200 30200 0
471 20250401 112100 0 30200 30200 30200 30200 0
472 20250401 112000 0 30200 30200 30200 30200 0
473 20250401 111900 0 30200 30200 30200 30200 0
474 20250401 111800 0 30200 30200 30200 30200 0
475 20250401 111700 0 30200 30200 30200 30200 0
476 20250401 111600 0 30200 30200 30200 30200 0
477 20250401 111500 0 30200 30200 30200 30200 0
478 20250401 111400 0 30200 30200 30200 30200 0
479 20250401 111300 0 30200 30200 30200 30200 0
480 20250401 111200 0 30200 30200 30200 30200 0
481 20250401 111100 0 30200 30200 30200 30200 0
482 20250401 111000 0 30200 30200 30200 30200 0
483 20250401 110900 0 30200 30200 30200 30200 0
484 20250401 110800 0 30200 30200 30200 30200 0
485 20250401 110700 0 30200 30200 30200 30200 0
486 20250401 110600 0 30200 30200 30200 30200 0
487 20250401 110500 0 30200 30200 30200 30200 0
488 20250401 110400 0 30200 30200 30200 30200 0
489 20250401 110300 0 30200 30200 30200 30200 0
490 20250401 110200 0 30200 30200 30200 30200 0
491 20250401 110100 0 30200 30200 30200 30200 0
492 20250401 110000 0 30200 30200 30200 30200 0
493 20250401 105900 0 30200 30200 30200 30200 0
494 20250401 105800 0 30200 30200 30200 30200 0
495 20250401 105700 0 30200 30200 30200 30200 0
496 20250401 105600 0 30200 30200 30200 30200 0
497 20250401 105500 0 30200 30200 30200 30200 0
498 20250401 105400 0 30200 30200 30200 30200 0
499 20250401 105300 0 30200 30200 30200 30200 0
500 20250401 105200 0 30200 30200 30200 30200 0
501 20250401 105100 0 30200 30200 30200 30200 0
502 20250401 105000 0 30200 30200 30200 30200 0
503 20250401 104900 0 30200 30200 30200 30200 0
504 20250401 104800 0 30200 30200 30200 30200 0
505 20250401 104700 0 30200 30200 30200 30200 0
506 20250401 104600 0 30200 30200 30200 30200 0
507 20250401 104500 0 30200 30200 30200 30200 0
508 20250401 104400 0 30200 30200 30200 30200 0
509 20250401 104300 0 30200 30200 30200 30200 0
510 20250401 104200 0 30200 30200 30200 30200 0
511 20250401 104100 0 30200 30200 30200 30200 0
512 20250401 104000 0 30200 30200 30200 30200 0
513 20250401 103900 0 30200 30200 30200 30200 0
514 20250401 103800 0 30200 30200 30200 30200 0
515 20250401 103700 0 30200 30200 30200 30200 0
516 20250401 103600 0 30200 30200 30200 30200 0
517 20250401 103500 0 30200 30200 30200 30200 0
518 20250401 103400 0 30200 30200 30200 30200 0
519 20250401 103300 0 30200 30200 30200 30200 0
520 20250401 103200 0 30200 30200 30200 30200 0
521 20250401 103100 0 30200 30200 30200 30200 0
522 20250401 103000 0 30200 30200 30200 30200 0
523 20250401 102900 0 30200 30200 30200 30200 0
524 20250401 102800 0 30200 30200 30200 30200 0
525 20250401 102700 0 30200 30200 30200 30200 0
526 20250401 102600 0 30200 30200 30200 30200 0
527 20250401 102500 0 30200 30200 30200 30200 0
528 20250401 102400 0 30200 30200 30200 30200 0
529 20250401 102300 0 30200 30200 30200 30200 0
530 20250401 102200 0 30200 30200 30200 30200 0
531 20250401 102100 0 30200 30200 30200 30200 0
532 20250401 102000 0 30200 30200 30200 30200 0
533 20250401 101900 0 30200 30200 30200 30200 0
534 20250401 101800 0 30200 30200 30200 30200 0
535 20250401 101700 0 30200 30200 30200 30200 0
536 20250401 101600 0 30200 30200 30200 30200 0
537 20250401 101500 0 30200 30200 30200 30200 0
538 20250401 101400 0 30200 30200 30200 30200 0
539 20250401 101300 0 30200 30200 30200 30200 0
540 20250401 101200 0 30200 30200 30200 30200 0
541 20250401 101100 0 30200 30200 30200 30200 0
542 20250401 101000 0 30200 30200 30200 30200 0
543 20250401 100900 0 30200 30200 30200 30200 0
544 20250401 100800 0 30200 30200 30200 30200 0
545 20250401 100700 0 30200 30200 30200 30200 0
546 20250401 100600 0 30200 30200 30200 30200 0
547 20250401 100500 0 30200 30200 30200 30200 0
548 20250401 100400 0 30200 30200 30200 30200 0
549 20250401 100300 0 30200 30200 30200 30200 0
550 20250401 100200 0 30200 30200 30200 30200 0
551 20250401 100100 0 30200 30200 30200 30200 0
552 20250401 100000 0 30200 30200 30200 30200 0
553 20250401 095900 0 30200 30200 30200 30200 0
554 20250401 095800 0 30200 30200 30200 30200 0
555 20250401 095700 0 30200 30200 30200 30200 0
556 20250401 095600 0 30200 30200 30200 30200 0
557 20250401 095500 0 30200 30200 30200 30200 0
558 20250401 095400 0 30200 30200 30200 30200 0
559 20250401 095300 0 30200 30200 30200 30200 0
560 20250401 095200 0 30200 30200 30200 30200 0
561 20250401 095100 0 30200 30200 30200 30200 0
562 20250401 095000 0 30200 30200 30200 30200 0
563 20250401 094900 0 30200 30200 30200 30200 0
564 20250401 094800 0 30200 30200 30200 30200 0
565 20250401 094700 0 30200 30200 30200 30200 0
566 20250401 094600 0 30200 30200 30200 30200 0
567 20250401 094500 0 30200 30200 30200 30200 0
568 20250401 094400 0 30200 30200 30200 30200 0
569 20250401 094300 0 30200 30200 30200 30200 0
570 20250401 094200 0 30200 30200 30200 30200 0
571 20250401 094100 0 30200 30200 30200 30200 0
572 20250401 094000 0 30200 30200 30200 30200 0
573 20250401 093900 0 30200 30200 30200 30200 0
574 20250401 093800 0 30200 30200 30200 30200 0
575 20250401 093700 0 30200 30200 30200 30200 0
576 20250401 093600 0 30200 30200 30200 30200 0
577 20250401 093500 0 30200 30200 30200 30200 0
578 20250401 093400 0 30200 30200 30200 30200 0
579 20250401 093300 0 30200 30200 30200 30200 0
580 20250401 093200 0 30200 30200 30200 30200 0
581 20250401 093100 0 30200 30200 30200 30200 0
582 20250401 093000 0 30200 30200 30200 30200 0
583 20250401 092900 0 30200 30200 30200 30200 0
584 20250401 092800 0 30200 30200 30200 30200 0
585 20250401 092700 0 30200 30200 30200 30200 0
586 20250401 092600 0 30200 30200 30200 30200 0
587 20250401 092500 0 30200 30200 30200 30200 0
588 20250401 092400 0 30200 30200 30200 30200 0
589 20250401 092300 0 30200 30200 30200 30200 0
590 20250401 092200 0 30200 30200 30200 30200 0
591 20250401 092100 0 30200 30200 30200 30200 0
592 20250401 092000 0 30200 30200 30200 30200 0
593 20250401 091900 0 30200 30200 30200 30200 0
594 20250401 091800 0 30200 30200 30200 30200 0
595 20250401 091700 0 30200 30200 30200 30200 0
596 20250401 091600 0 30200 30200 30200 30200 0
597 20250401 091500 0 30200 30200 30200 30200 0
598 20250401 091400 0 30200 30200 30200 30200 0
599 20250401 091300 0 30200 30200 30200 30200 0
600 20250401 091200 0 30200 30200 30200 30200 0
601 20250401 091100 0 30200 30200 30200 30200 0
602 20250401 091000 0 30200 30200 30200 30200 0
603 20250401 090900 0 30200 30200 30200 30200 0
604 20250401 090800 0 30200 30200 30200 30200 0
605 20250401 090700 0 30200 30200 30200 30200 0
606 20250401 090600 0 30200 30200 30200 30200 0
607 20250401 090500 0 30200 30200 30200 30200 0
608 20250401 090400 0 30200 30200 30200 30200 0
609 20250401 090300 0 30200 30200 30200 30200 0
610 20250401 090200 0 30200 30200 30200 30200 0
611 20250401 090100 0 30200 30200 30200 30200 0
612 20250401 090000 0 30200 30200 30200 30200 0

1
014200/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,3023556,0,91311391200,0.00
20250327,0,3023556,0,91311391200,0.00
20250326,0,3023556,0,91311391200,0.00
20250325,0,3023556,0,91311391200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 3023556 0 91311391200 0.00
3 20250327 0 3023556 0 91311391200 0.00
4 20250326 0 3023556 0 91311391200 0.00
5 20250325 0 3023556 0 91311391200 0.00