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

628
032980/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192600,0,302,302,302,302,0
20250401,192500,0,302,302,302,302,0
20250401,192400,0,302,302,302,302,0
20250401,192300,0,302,302,302,302,0
20250401,192200,0,302,302,302,302,0
20250401,192100,0,302,302,302,302,0
20250401,192000,0,302,302,302,302,0
20250401,191900,0,302,302,302,302,0
20250401,191800,0,302,302,302,302,0
20250401,191700,0,302,302,302,302,0
20250401,191600,0,302,302,302,302,0
20250401,191500,0,302,302,302,302,0
20250401,191400,0,302,302,302,302,0
20250401,191300,0,302,302,302,302,0
20250401,191200,0,302,302,302,302,0
20250401,191100,0,302,302,302,302,0
20250401,191000,0,302,302,302,302,0
20250401,190900,0,302,302,302,302,0
20250401,190800,0,302,302,302,302,0
20250401,190700,0,302,302,302,302,0
20250401,190600,0,302,302,302,302,0
20250401,190500,0,302,302,302,302,0
20250401,190400,0,302,302,302,302,0
20250401,190300,0,302,302,302,302,0
20250401,190200,0,302,302,302,302,0
20250401,190100,0,302,302,302,302,0
20250401,190000,0,302,302,302,302,0
20250401,185900,0,302,302,302,302,0
20250401,185800,0,302,302,302,302,0
20250401,185700,0,302,302,302,302,0
20250401,185600,0,302,302,302,302,0
20250401,185500,0,302,302,302,302,0
20250401,185400,0,302,302,302,302,0
20250401,185300,0,302,302,302,302,0
20250401,185200,0,302,302,302,302,0
20250401,185100,0,302,302,302,302,0
20250401,185000,0,302,302,302,302,0
20250401,184900,0,302,302,302,302,0
20250401,184800,0,302,302,302,302,0
20250401,184700,0,302,302,302,302,0
20250401,184600,0,302,302,302,302,0
20250401,184500,0,302,302,302,302,0
20250401,184400,0,302,302,302,302,0
20250401,184300,0,302,302,302,302,0
20250401,184200,0,302,302,302,302,0
20250401,184100,0,302,302,302,302,0
20250401,184000,0,302,302,302,302,0
20250401,183900,0,302,302,302,302,0
20250401,183800,0,302,302,302,302,0
20250401,183700,0,302,302,302,302,0
20250401,183600,0,302,302,302,302,0
20250401,183500,0,302,302,302,302,0
20250401,183400,0,302,302,302,302,0
20250401,183300,0,302,302,302,302,0
20250401,183200,0,302,302,302,302,0
20250401,183100,0,302,302,302,302,0
20250401,183000,0,302,302,302,302,0
20250401,182900,0,302,302,302,302,0
20250401,182800,0,302,302,302,302,0
20250401,182700,0,302,302,302,302,0
20250401,182600,0,302,302,302,302,0
20250401,182500,0,302,302,302,302,0
20250401,182400,0,302,302,302,302,0
20250401,182300,0,302,302,302,302,0
20250401,182200,0,302,302,302,302,0
20250401,182100,0,302,302,302,302,0
20250401,182000,0,302,302,302,302,0
20250401,181900,0,302,302,302,302,0
20250401,181800,0,302,302,302,302,0
20250401,181700,0,302,302,302,302,0
20250401,181600,0,302,302,302,302,0
20250401,181500,0,302,302,302,302,0
20250401,181400,0,302,302,302,302,0
20250401,181300,0,302,302,302,302,0
20250401,181200,0,302,302,302,302,0
20250401,181100,0,302,302,302,302,0
20250401,181000,0,302,302,302,302,0
20250401,180900,0,302,302,302,302,0
20250401,180800,0,302,302,302,302,0
20250401,180700,0,302,302,302,302,0
20250401,180600,0,302,302,302,302,0
20250401,180500,0,302,302,302,302,0
20250401,180400,0,302,302,302,302,0
20250401,180300,0,302,302,302,302,0
20250401,180200,0,302,302,302,302,0
20250401,180100,0,302,302,302,302,0
20250401,180000,0,302,302,302,302,0
20250401,175900,0,302,302,302,302,0
20250401,175800,0,302,302,302,302,0
20250401,175700,0,302,302,302,302,0
20250401,175600,0,302,302,302,302,0
20250401,175500,0,302,302,302,302,0
20250401,175400,0,302,302,302,302,0
20250401,175300,0,302,302,302,302,0
20250401,175200,0,302,302,302,302,0
20250401,175100,0,302,302,302,302,0
20250401,175000,0,302,302,302,302,0
20250401,174900,0,302,302,302,302,0
20250401,174800,0,302,302,302,302,0
20250401,174700,0,302,302,302,302,0
20250401,174600,0,302,302,302,302,0
20250401,174500,0,302,302,302,302,0
20250401,174400,0,302,302,302,302,0
20250401,174300,0,302,302,302,302,0
20250401,174200,0,302,302,302,302,0
20250401,174100,0,302,302,302,302,0
20250401,174000,0,302,302,302,302,0
20250401,173900,0,302,302,302,302,0
20250401,173800,0,302,302,302,302,0
20250401,173700,0,302,302,302,302,0
20250401,173600,0,302,302,302,302,0
20250401,173500,0,302,302,302,302,0
20250401,173400,0,302,302,302,302,0
20250401,173300,0,302,302,302,302,0
20250401,173200,0,302,302,302,302,0
20250401,173100,0,302,302,302,302,0
20250401,173000,0,302,302,302,302,0
20250401,172900,0,302,302,302,302,0
20250401,172800,0,302,302,302,302,0
20250401,172700,0,302,302,302,302,0
20250401,172600,0,302,302,302,302,0
20250401,172500,0,302,302,302,302,0
20250401,172400,0,302,302,302,302,0
20250401,172300,0,302,302,302,302,0
20250401,172200,0,302,302,302,302,0
20250401,172100,0,302,302,302,302,0
20250401,172000,0,302,302,302,302,0
20250401,171900,0,302,302,302,302,0
20250401,171800,0,302,302,302,302,0
20250401,171700,0,302,302,302,302,0
20250401,171600,0,302,302,302,302,0
20250401,171500,0,302,302,302,302,0
20250401,171400,0,302,302,302,302,0
20250401,171300,0,302,302,302,302,0
20250401,171200,0,302,302,302,302,0
20250401,171100,0,302,302,302,302,0
20250401,171000,0,302,302,302,302,0
20250401,170900,0,302,302,302,302,0
20250401,170800,0,302,302,302,302,0
20250401,170700,0,302,302,302,302,0
20250401,170600,0,302,302,302,302,0
20250401,170500,0,302,302,302,302,0
20250401,170400,0,302,302,302,302,0
20250401,170300,0,302,302,302,302,0
20250401,170200,0,302,302,302,302,0
20250401,170100,0,302,302,302,302,0
20250401,170000,0,302,302,302,302,0
20250401,165900,0,302,302,302,302,0
20250401,165800,0,302,302,302,302,0
20250401,165700,0,302,302,302,302,0
20250401,165600,0,302,302,302,302,0
20250401,165500,0,302,302,302,302,0
20250401,165400,0,302,302,302,302,0
20250401,165300,0,302,302,302,302,0
20250401,165200,0,302,302,302,302,0
20250401,165100,0,302,302,302,302,0
20250401,165000,0,302,302,302,302,0
20250401,164900,0,302,302,302,302,0
20250401,164800,0,302,302,302,302,0
20250401,164700,0,302,302,302,302,0
20250401,164600,0,302,302,302,302,0
20250401,164500,0,302,302,302,302,0
20250401,164400,0,302,302,302,302,0
20250401,164300,0,302,302,302,302,0
20250401,164200,0,302,302,302,302,0
20250401,164100,0,302,302,302,302,0
20250401,164000,0,302,302,302,302,0
20250401,163900,0,302,302,302,302,0
20250401,163800,0,302,302,302,302,0
20250401,163700,0,302,302,302,302,0
20250401,163600,0,302,302,302,302,0
20250401,163500,0,302,302,302,302,0
20250401,163400,0,302,302,302,302,0
20250401,163300,0,302,302,302,302,0
20250401,163200,0,302,302,302,302,0
20250401,163100,0,302,302,302,302,0
20250401,163000,0,302,302,302,302,0
20250401,162900,0,302,302,302,302,0
20250401,162800,0,302,302,302,302,0
20250401,162700,0,302,302,302,302,0
20250401,162600,0,302,302,302,302,0
20250401,162500,0,302,302,302,302,0
20250401,162400,0,302,302,302,302,0
20250401,162300,0,302,302,302,302,0
20250401,162200,0,302,302,302,302,0
20250401,162100,0,302,302,302,302,0
20250401,162000,0,302,302,302,302,0
20250401,161900,0,302,302,302,302,0
20250401,161800,0,302,302,302,302,0
20250401,161700,0,302,302,302,302,0
20250401,161600,0,302,302,302,302,0
20250401,161500,0,302,302,302,302,0
20250401,161400,0,302,302,302,302,0
20250401,161300,0,302,302,302,302,0
20250401,161200,0,302,302,302,302,0
20250401,161100,0,302,302,302,302,0
20250401,161000,0,302,302,302,302,0
20250401,160900,0,302,302,302,302,0
20250401,160800,0,302,302,302,302,0
20250401,160700,0,302,302,302,302,0
20250401,160600,0,302,302,302,302,0
20250401,160500,0,302,302,302,302,0
20250401,160400,0,302,302,302,302,0
20250401,160300,0,302,302,302,302,0
20250401,160200,0,302,302,302,302,0
20250401,160100,0,302,302,302,302,0
20250401,160000,0,302,302,302,302,0
20250401,155900,0,302,302,302,302,0
20250401,155800,0,302,302,302,302,0
20250401,155700,0,302,302,302,302,0
20250401,155600,0,302,302,302,302,0
20250401,155500,0,302,302,302,302,0
20250401,155400,0,302,302,302,302,0
20250401,155300,0,302,302,302,302,0
20250401,155200,0,302,302,302,302,0
20250401,155100,0,302,302,302,302,0
20250401,155000,0,302,302,302,302,0
20250401,154900,0,302,302,302,302,0
20250401,154800,0,302,302,302,302,0
20250401,154700,0,302,302,302,302,0
20250401,154600,0,302,302,302,302,0
20250401,154500,0,302,302,302,302,0
20250401,154400,0,302,302,302,302,0
20250401,154300,0,302,302,302,302,0
20250401,154200,0,302,302,302,302,0
20250401,154100,0,302,302,302,302,0
20250401,154000,0,302,302,302,302,0
20250401,153900,0,302,302,302,302,0
20250401,153800,0,302,302,302,302,0
20250401,153700,0,302,302,302,302,0
20250401,153600,0,302,302,302,302,0
20250401,153500,0,302,302,302,302,0
20250401,153400,0,302,302,302,302,0
20250401,153300,0,302,302,302,302,0
20250401,153200,0,302,302,302,302,0
20250401,153100,0,302,302,302,302,0
20250401,153000,0,302,302,302,302,0
20250401,152900,0,302,302,302,302,0
20250401,152800,0,302,302,302,302,0
20250401,152700,0,302,302,302,302,0
20250401,152600,0,302,302,302,302,0
20250401,152500,0,302,302,302,302,0
20250401,152400,0,302,302,302,302,0
20250401,152300,0,302,302,302,302,0
20250401,152200,0,302,302,302,302,0
20250401,152100,0,302,302,302,302,0
20250401,152000,0,302,302,302,302,0
20250401,151900,0,302,302,302,302,0
20250401,151800,0,302,302,302,302,0
20250401,151700,0,302,302,302,302,0
20250401,151600,0,302,302,302,302,0
20250401,151500,0,302,302,302,302,0
20250401,151400,0,302,302,302,302,0
20250401,151300,0,302,302,302,302,0
20250401,151200,0,302,302,302,302,0
20250401,151100,0,302,302,302,302,0
20250401,151000,0,302,302,302,302,0
20250401,150900,0,302,302,302,302,0
20250401,150800,0,302,302,302,302,0
20250401,150700,0,302,302,302,302,0
20250401,150600,0,302,302,302,302,0
20250401,150500,0,302,302,302,302,0
20250401,150400,0,302,302,302,302,0
20250401,150300,0,302,302,302,302,0
20250401,150200,0,302,302,302,302,0
20250401,150100,0,302,302,302,302,0
20250401,150000,0,302,302,302,302,0
20250401,145900,0,302,302,302,302,0
20250401,145800,0,302,302,302,302,0
20250401,145700,0,302,302,302,302,0
20250401,145600,0,302,302,302,302,0
20250401,145500,0,302,302,302,302,0
20250401,145400,0,302,302,302,302,0
20250401,145300,0,302,302,302,302,0
20250401,145200,0,302,302,302,302,0
20250401,145100,0,302,302,302,302,0
20250401,145000,0,302,302,302,302,0
20250401,144900,0,302,302,302,302,0
20250401,144800,0,302,302,302,302,0
20250401,144700,0,302,302,302,302,0
20250401,144600,0,302,302,302,302,0
20250401,144500,0,302,302,302,302,0
20250401,144400,0,302,302,302,302,0
20250401,144300,0,302,302,302,302,0
20250401,144200,0,302,302,302,302,0
20250401,144100,0,302,302,302,302,0
20250401,144000,0,302,302,302,302,0
20250401,143900,0,302,302,302,302,0
20250401,143800,0,302,302,302,302,0
20250401,143700,0,302,302,302,302,0
20250401,143600,0,302,302,302,302,0
20250401,143500,0,302,302,302,302,0
20250401,143400,0,302,302,302,302,0
20250401,143300,0,302,302,302,302,0
20250401,143200,0,302,302,302,302,0
20250401,143100,0,302,302,302,302,0
20250401,143000,0,302,302,302,302,0
20250401,142900,0,302,302,302,302,0
20250401,142800,0,302,302,302,302,0
20250401,142700,0,302,302,302,302,0
20250401,142600,0,302,302,302,302,0
20250401,142500,0,302,302,302,302,0
20250401,142400,0,302,302,302,302,0
20250401,142300,0,302,302,302,302,0
20250401,142200,0,302,302,302,302,0
20250401,142100,0,302,302,302,302,0
20250401,142000,0,302,302,302,302,0
20250401,141900,0,302,302,302,302,0
20250401,141800,0,302,302,302,302,0
20250401,141700,0,302,302,302,302,0
20250401,141600,0,302,302,302,302,0
20250401,141500,0,302,302,302,302,0
20250401,141400,0,302,302,302,302,0
20250401,141300,0,302,302,302,302,0
20250401,141200,0,302,302,302,302,0
20250401,141100,0,302,302,302,302,0
20250401,141000,0,302,302,302,302,0
20250401,140900,0,302,302,302,302,0
20250401,140800,0,302,302,302,302,0
20250401,140700,0,302,302,302,302,0
20250401,140600,0,302,302,302,302,0
20250401,140500,0,302,302,302,302,0
20250401,140400,0,302,302,302,302,0
20250401,140300,0,302,302,302,302,0
20250401,140200,0,302,302,302,302,0
20250401,140100,0,302,302,302,302,0
20250401,140000,0,302,302,302,302,0
20250401,135900,0,302,302,302,302,0
20250401,135800,0,302,302,302,302,0
20250401,135700,0,302,302,302,302,0
20250401,135600,0,302,302,302,302,0
20250401,135500,0,302,302,302,302,0
20250401,135400,0,302,302,302,302,0
20250401,135300,0,302,302,302,302,0
20250401,135200,0,302,302,302,302,0
20250401,135100,0,302,302,302,302,0
20250401,135000,0,302,302,302,302,0
20250401,134900,0,302,302,302,302,0
20250401,134800,0,302,302,302,302,0
20250401,134700,0,302,302,302,302,0
20250401,134600,0,302,302,302,302,0
20250401,134500,0,302,302,302,302,0
20250401,134400,0,302,302,302,302,0
20250401,134300,0,302,302,302,302,0
20250401,134200,0,302,302,302,302,0
20250401,134100,0,302,302,302,302,0
20250401,134000,0,302,302,302,302,0
20250401,133900,0,302,302,302,302,0
20250401,133800,0,302,302,302,302,0
20250401,133700,0,302,302,302,302,0
20250401,133600,0,302,302,302,302,0
20250401,133500,0,302,302,302,302,0
20250401,133400,0,302,302,302,302,0
20250401,133300,0,302,302,302,302,0
20250401,133200,0,302,302,302,302,0
20250401,133100,0,302,302,302,302,0
20250401,133000,0,302,302,302,302,0
20250401,132900,0,302,302,302,302,0
20250401,132800,0,302,302,302,302,0
20250401,132700,0,302,302,302,302,0
20250401,132600,0,302,302,302,302,0
20250401,132500,0,302,302,302,302,0
20250401,132400,0,302,302,302,302,0
20250401,132300,0,302,302,302,302,0
20250401,132200,0,302,302,302,302,0
20250401,132100,0,302,302,302,302,0
20250401,132000,0,302,302,302,302,0
20250401,131900,0,302,302,302,302,0
20250401,131800,0,302,302,302,302,0
20250401,131700,0,302,302,302,302,0
20250401,131600,0,302,302,302,302,0
20250401,131500,0,302,302,302,302,0
20250401,131400,0,302,302,302,302,0
20250401,131300,0,302,302,302,302,0
20250401,131200,0,302,302,302,302,0
20250401,131100,0,302,302,302,302,0
20250401,131000,0,302,302,302,302,0
20250401,130900,0,302,302,302,302,0
20250401,130800,0,302,302,302,302,0
20250401,130700,0,302,302,302,302,0
20250401,130600,0,302,302,302,302,0
20250401,130500,0,302,302,302,302,0
20250401,130400,0,302,302,302,302,0
20250401,130300,0,302,302,302,302,0
20250401,130200,0,302,302,302,302,0
20250401,130100,0,302,302,302,302,0
20250401,130000,0,302,302,302,302,0
20250401,125900,0,302,302,302,302,0
20250401,125800,0,302,302,302,302,0
20250401,125700,0,302,302,302,302,0
20250401,125600,0,302,302,302,302,0
20250401,125500,0,302,302,302,302,0
20250401,125400,0,302,302,302,302,0
20250401,125300,0,302,302,302,302,0
20250401,125200,0,302,302,302,302,0
20250401,125100,0,302,302,302,302,0
20250401,125000,0,302,302,302,302,0
20250401,124900,0,302,302,302,302,0
20250401,124800,0,302,302,302,302,0
20250401,124700,0,302,302,302,302,0
20250401,124600,0,302,302,302,302,0
20250401,124500,0,302,302,302,302,0
20250401,124400,0,302,302,302,302,0
20250401,124300,0,302,302,302,302,0
20250401,124200,0,302,302,302,302,0
20250401,124100,0,302,302,302,302,0
20250401,124000,0,302,302,302,302,0
20250401,123900,0,302,302,302,302,0
20250401,123800,0,302,302,302,302,0
20250401,123700,0,302,302,302,302,0
20250401,123600,0,302,302,302,302,0
20250401,123500,0,302,302,302,302,0
20250401,123400,0,302,302,302,302,0
20250401,123300,0,302,302,302,302,0
20250401,123200,0,302,302,302,302,0
20250401,123100,0,302,302,302,302,0
20250401,123000,0,302,302,302,302,0
20250401,122900,0,302,302,302,302,0
20250401,122800,0,302,302,302,302,0
20250401,122700,0,302,302,302,302,0
20250401,122600,0,302,302,302,302,0
20250401,122500,0,302,302,302,302,0
20250401,122400,0,302,302,302,302,0
20250401,122300,0,302,302,302,302,0
20250401,122200,0,302,302,302,302,0
20250401,122100,0,302,302,302,302,0
20250401,122000,0,302,302,302,302,0
20250401,121900,0,302,302,302,302,0
20250401,121800,0,302,302,302,302,0
20250401,121700,0,302,302,302,302,0
20250401,121600,0,302,302,302,302,0
20250401,121500,0,302,302,302,302,0
20250401,121400,0,302,302,302,302,0
20250401,121300,0,302,302,302,302,0
20250401,121200,0,302,302,302,302,0
20250401,121100,0,302,302,302,302,0
20250401,121000,0,302,302,302,302,0
20250401,120900,0,302,302,302,302,0
20250401,120800,0,302,302,302,302,0
20250401,120700,0,302,302,302,302,0
20250401,120600,0,302,302,302,302,0
20250401,120500,0,302,302,302,302,0
20250401,120400,0,302,302,302,302,0
20250401,120300,0,302,302,302,302,0
20250401,120200,0,302,302,302,302,0
20250401,120100,0,302,302,302,302,0
20250401,120000,0,302,302,302,302,0
20250401,115900,0,302,302,302,302,0
20250401,115800,0,302,302,302,302,0
20250401,115700,0,302,302,302,302,0
20250401,115600,0,302,302,302,302,0
20250401,115500,0,302,302,302,302,0
20250401,115400,0,302,302,302,302,0
20250401,115300,0,302,302,302,302,0
20250401,115200,0,302,302,302,302,0
20250401,115100,0,302,302,302,302,0
20250401,115000,0,302,302,302,302,0
20250401,114900,0,302,302,302,302,0
20250401,114800,0,302,302,302,302,0
20250401,114700,0,302,302,302,302,0
20250401,114600,0,302,302,302,302,0
20250401,114500,0,302,302,302,302,0
20250401,114400,0,302,302,302,302,0
20250401,114300,0,302,302,302,302,0
20250401,114200,0,302,302,302,302,0
20250401,114100,0,302,302,302,302,0
20250401,114000,0,302,302,302,302,0
20250401,113900,0,302,302,302,302,0
20250401,113800,0,302,302,302,302,0
20250401,113700,0,302,302,302,302,0
20250401,113600,0,302,302,302,302,0
20250401,113500,0,302,302,302,302,0
20250401,113400,0,302,302,302,302,0
20250401,113300,0,302,302,302,302,0
20250401,113200,0,302,302,302,302,0
20250401,113100,0,302,302,302,302,0
20250401,113000,0,302,302,302,302,0
20250401,112900,0,302,302,302,302,0
20250401,112800,0,302,302,302,302,0
20250401,112700,0,302,302,302,302,0
20250401,112600,0,302,302,302,302,0
20250401,112500,0,302,302,302,302,0
20250401,112400,0,302,302,302,302,0
20250401,112300,0,302,302,302,302,0
20250401,112200,0,302,302,302,302,0
20250401,112100,0,302,302,302,302,0
20250401,112000,0,302,302,302,302,0
20250401,111900,0,302,302,302,302,0
20250401,111800,0,302,302,302,302,0
20250401,111700,0,302,302,302,302,0
20250401,111600,0,302,302,302,302,0
20250401,111500,0,302,302,302,302,0
20250401,111400,0,302,302,302,302,0
20250401,111300,0,302,302,302,302,0
20250401,111200,0,302,302,302,302,0
20250401,111100,0,302,302,302,302,0
20250401,111000,0,302,302,302,302,0
20250401,110900,0,302,302,302,302,0
20250401,110800,0,302,302,302,302,0
20250401,110700,0,302,302,302,302,0
20250401,110600,0,302,302,302,302,0
20250401,110500,0,302,302,302,302,0
20250401,110400,0,302,302,302,302,0
20250401,110300,0,302,302,302,302,0
20250401,110200,0,302,302,302,302,0
20250401,110100,0,302,302,302,302,0
20250401,110000,0,302,302,302,302,0
20250401,105900,0,302,302,302,302,0
20250401,105800,0,302,302,302,302,0
20250401,105700,0,302,302,302,302,0
20250401,105600,0,302,302,302,302,0
20250401,105500,0,302,302,302,302,0
20250401,105400,0,302,302,302,302,0
20250401,105300,0,302,302,302,302,0
20250401,105200,0,302,302,302,302,0
20250401,105100,0,302,302,302,302,0
20250401,105000,0,302,302,302,302,0
20250401,104900,0,302,302,302,302,0
20250401,104800,0,302,302,302,302,0
20250401,104700,0,302,302,302,302,0
20250401,104600,0,302,302,302,302,0
20250401,104500,0,302,302,302,302,0
20250401,104400,0,302,302,302,302,0
20250401,104300,0,302,302,302,302,0
20250401,104200,0,302,302,302,302,0
20250401,104100,0,302,302,302,302,0
20250401,104000,0,302,302,302,302,0
20250401,103900,0,302,302,302,302,0
20250401,103800,0,302,302,302,302,0
20250401,103700,0,302,302,302,302,0
20250401,103600,0,302,302,302,302,0
20250401,103500,0,302,302,302,302,0
20250401,103400,0,302,302,302,302,0
20250401,103300,0,302,302,302,302,0
20250401,103200,0,302,302,302,302,0
20250401,103100,0,302,302,302,302,0
20250401,103000,0,302,302,302,302,0
20250401,102900,0,302,302,302,302,0
20250401,102800,0,302,302,302,302,0
20250401,102700,0,302,302,302,302,0
20250401,102600,0,302,302,302,302,0
20250401,102500,0,302,302,302,302,0
20250401,102400,0,302,302,302,302,0
20250401,102300,0,302,302,302,302,0
20250401,102200,0,302,302,302,302,0
20250401,102100,0,302,302,302,302,0
20250401,102000,0,302,302,302,302,0
20250401,101900,0,302,302,302,302,0
20250401,101800,0,302,302,302,302,0
20250401,101700,0,302,302,302,302,0
20250401,101600,0,302,302,302,302,0
20250401,101500,0,302,302,302,302,0
20250401,101400,0,302,302,302,302,0
20250401,101300,0,302,302,302,302,0
20250401,101200,0,302,302,302,302,0
20250401,101100,0,302,302,302,302,0
20250401,101000,0,302,302,302,302,0
20250401,100900,0,302,302,302,302,0
20250401,100800,0,302,302,302,302,0
20250401,100700,0,302,302,302,302,0
20250401,100600,0,302,302,302,302,0
20250401,100500,0,302,302,302,302,0
20250401,100400,0,302,302,302,302,0
20250401,100300,0,302,302,302,302,0
20250401,100200,0,302,302,302,302,0
20250401,100100,0,302,302,302,302,0
20250401,100000,0,302,302,302,302,0
20250401,095900,0,302,302,302,302,0
20250401,095800,0,302,302,302,302,0
20250401,095700,0,302,302,302,302,0
20250401,095600,0,302,302,302,302,0
20250401,095500,0,302,302,302,302,0
20250401,095400,0,302,302,302,302,0
20250401,095300,0,302,302,302,302,0
20250401,095200,0,302,302,302,302,0
20250401,095100,0,302,302,302,302,0
20250401,095000,0,302,302,302,302,0
20250401,094900,0,302,302,302,302,0
20250401,094800,0,302,302,302,302,0
20250401,094700,0,302,302,302,302,0
20250401,094600,0,302,302,302,302,0
20250401,094500,0,302,302,302,302,0
20250401,094400,0,302,302,302,302,0
20250401,094300,0,302,302,302,302,0
20250401,094200,0,302,302,302,302,0
20250401,094100,0,302,302,302,302,0
20250401,094000,0,302,302,302,302,0
20250401,093900,0,302,302,302,302,0
20250401,093800,0,302,302,302,302,0
20250401,093700,0,302,302,302,302,0
20250401,093600,0,302,302,302,302,0
20250401,093500,0,302,302,302,302,0
20250401,093400,0,302,302,302,302,0
20250401,093300,0,302,302,302,302,0
20250401,093200,0,302,302,302,302,0
20250401,093100,0,302,302,302,302,0
20250401,093000,0,302,302,302,302,0
20250401,092900,0,302,302,302,302,0
20250401,092800,0,302,302,302,302,0
20250401,092700,0,302,302,302,302,0
20250401,092600,0,302,302,302,302,0
20250401,092500,0,302,302,302,302,0
20250401,092400,0,302,302,302,302,0
20250401,092300,0,302,302,302,302,0
20250401,092200,0,302,302,302,302,0
20250401,092100,0,302,302,302,302,0
20250401,092000,0,302,302,302,302,0
20250401,091900,0,302,302,302,302,0
20250401,091800,0,302,302,302,302,0
20250401,091700,0,302,302,302,302,0
20250401,091600,0,302,302,302,302,0
20250401,091500,0,302,302,302,302,0
20250401,091400,0,302,302,302,302,0
20250401,091300,0,302,302,302,302,0
20250401,091200,0,302,302,302,302,0
20250401,091100,0,302,302,302,302,0
20250401,091000,0,302,302,302,302,0
20250401,090900,0,302,302,302,302,0
20250401,090800,0,302,302,302,302,0
20250401,090700,0,302,302,302,302,0
20250401,090600,0,302,302,302,302,0
20250401,090500,0,302,302,302,302,0
20250401,090400,0,302,302,302,302,0
20250401,090300,0,302,302,302,302,0
20250401,090200,0,302,302,302,302,0
20250401,090100,0,302,302,302,302,0
20250401,090000,0,302,302,302,302,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192600 0 302 302 302 302 0
3 20250401 192500 0 302 302 302 302 0
4 20250401 192400 0 302 302 302 302 0
5 20250401 192300 0 302 302 302 302 0
6 20250401 192200 0 302 302 302 302 0
7 20250401 192100 0 302 302 302 302 0
8 20250401 192000 0 302 302 302 302 0
9 20250401 191900 0 302 302 302 302 0
10 20250401 191800 0 302 302 302 302 0
11 20250401 191700 0 302 302 302 302 0
12 20250401 191600 0 302 302 302 302 0
13 20250401 191500 0 302 302 302 302 0
14 20250401 191400 0 302 302 302 302 0
15 20250401 191300 0 302 302 302 302 0
16 20250401 191200 0 302 302 302 302 0
17 20250401 191100 0 302 302 302 302 0
18 20250401 191000 0 302 302 302 302 0
19 20250401 190900 0 302 302 302 302 0
20 20250401 190800 0 302 302 302 302 0
21 20250401 190700 0 302 302 302 302 0
22 20250401 190600 0 302 302 302 302 0
23 20250401 190500 0 302 302 302 302 0
24 20250401 190400 0 302 302 302 302 0
25 20250401 190300 0 302 302 302 302 0
26 20250401 190200 0 302 302 302 302 0
27 20250401 190100 0 302 302 302 302 0
28 20250401 190000 0 302 302 302 302 0
29 20250401 185900 0 302 302 302 302 0
30 20250401 185800 0 302 302 302 302 0
31 20250401 185700 0 302 302 302 302 0
32 20250401 185600 0 302 302 302 302 0
33 20250401 185500 0 302 302 302 302 0
34 20250401 185400 0 302 302 302 302 0
35 20250401 185300 0 302 302 302 302 0
36 20250401 185200 0 302 302 302 302 0
37 20250401 185100 0 302 302 302 302 0
38 20250401 185000 0 302 302 302 302 0
39 20250401 184900 0 302 302 302 302 0
40 20250401 184800 0 302 302 302 302 0
41 20250401 184700 0 302 302 302 302 0
42 20250401 184600 0 302 302 302 302 0
43 20250401 184500 0 302 302 302 302 0
44 20250401 184400 0 302 302 302 302 0
45 20250401 184300 0 302 302 302 302 0
46 20250401 184200 0 302 302 302 302 0
47 20250401 184100 0 302 302 302 302 0
48 20250401 184000 0 302 302 302 302 0
49 20250401 183900 0 302 302 302 302 0
50 20250401 183800 0 302 302 302 302 0
51 20250401 183700 0 302 302 302 302 0
52 20250401 183600 0 302 302 302 302 0
53 20250401 183500 0 302 302 302 302 0
54 20250401 183400 0 302 302 302 302 0
55 20250401 183300 0 302 302 302 302 0
56 20250401 183200 0 302 302 302 302 0
57 20250401 183100 0 302 302 302 302 0
58 20250401 183000 0 302 302 302 302 0
59 20250401 182900 0 302 302 302 302 0
60 20250401 182800 0 302 302 302 302 0
61 20250401 182700 0 302 302 302 302 0
62 20250401 182600 0 302 302 302 302 0
63 20250401 182500 0 302 302 302 302 0
64 20250401 182400 0 302 302 302 302 0
65 20250401 182300 0 302 302 302 302 0
66 20250401 182200 0 302 302 302 302 0
67 20250401 182100 0 302 302 302 302 0
68 20250401 182000 0 302 302 302 302 0
69 20250401 181900 0 302 302 302 302 0
70 20250401 181800 0 302 302 302 302 0
71 20250401 181700 0 302 302 302 302 0
72 20250401 181600 0 302 302 302 302 0
73 20250401 181500 0 302 302 302 302 0
74 20250401 181400 0 302 302 302 302 0
75 20250401 181300 0 302 302 302 302 0
76 20250401 181200 0 302 302 302 302 0
77 20250401 181100 0 302 302 302 302 0
78 20250401 181000 0 302 302 302 302 0
79 20250401 180900 0 302 302 302 302 0
80 20250401 180800 0 302 302 302 302 0
81 20250401 180700 0 302 302 302 302 0
82 20250401 180600 0 302 302 302 302 0
83 20250401 180500 0 302 302 302 302 0
84 20250401 180400 0 302 302 302 302 0
85 20250401 180300 0 302 302 302 302 0
86 20250401 180200 0 302 302 302 302 0
87 20250401 180100 0 302 302 302 302 0
88 20250401 180000 0 302 302 302 302 0
89 20250401 175900 0 302 302 302 302 0
90 20250401 175800 0 302 302 302 302 0
91 20250401 175700 0 302 302 302 302 0
92 20250401 175600 0 302 302 302 302 0
93 20250401 175500 0 302 302 302 302 0
94 20250401 175400 0 302 302 302 302 0
95 20250401 175300 0 302 302 302 302 0
96 20250401 175200 0 302 302 302 302 0
97 20250401 175100 0 302 302 302 302 0
98 20250401 175000 0 302 302 302 302 0
99 20250401 174900 0 302 302 302 302 0
100 20250401 174800 0 302 302 302 302 0
101 20250401 174700 0 302 302 302 302 0
102 20250401 174600 0 302 302 302 302 0
103 20250401 174500 0 302 302 302 302 0
104 20250401 174400 0 302 302 302 302 0
105 20250401 174300 0 302 302 302 302 0
106 20250401 174200 0 302 302 302 302 0
107 20250401 174100 0 302 302 302 302 0
108 20250401 174000 0 302 302 302 302 0
109 20250401 173900 0 302 302 302 302 0
110 20250401 173800 0 302 302 302 302 0
111 20250401 173700 0 302 302 302 302 0
112 20250401 173600 0 302 302 302 302 0
113 20250401 173500 0 302 302 302 302 0
114 20250401 173400 0 302 302 302 302 0
115 20250401 173300 0 302 302 302 302 0
116 20250401 173200 0 302 302 302 302 0
117 20250401 173100 0 302 302 302 302 0
118 20250401 173000 0 302 302 302 302 0
119 20250401 172900 0 302 302 302 302 0
120 20250401 172800 0 302 302 302 302 0
121 20250401 172700 0 302 302 302 302 0
122 20250401 172600 0 302 302 302 302 0
123 20250401 172500 0 302 302 302 302 0
124 20250401 172400 0 302 302 302 302 0
125 20250401 172300 0 302 302 302 302 0
126 20250401 172200 0 302 302 302 302 0
127 20250401 172100 0 302 302 302 302 0
128 20250401 172000 0 302 302 302 302 0
129 20250401 171900 0 302 302 302 302 0
130 20250401 171800 0 302 302 302 302 0
131 20250401 171700 0 302 302 302 302 0
132 20250401 171600 0 302 302 302 302 0
133 20250401 171500 0 302 302 302 302 0
134 20250401 171400 0 302 302 302 302 0
135 20250401 171300 0 302 302 302 302 0
136 20250401 171200 0 302 302 302 302 0
137 20250401 171100 0 302 302 302 302 0
138 20250401 171000 0 302 302 302 302 0
139 20250401 170900 0 302 302 302 302 0
140 20250401 170800 0 302 302 302 302 0
141 20250401 170700 0 302 302 302 302 0
142 20250401 170600 0 302 302 302 302 0
143 20250401 170500 0 302 302 302 302 0
144 20250401 170400 0 302 302 302 302 0
145 20250401 170300 0 302 302 302 302 0
146 20250401 170200 0 302 302 302 302 0
147 20250401 170100 0 302 302 302 302 0
148 20250401 170000 0 302 302 302 302 0
149 20250401 165900 0 302 302 302 302 0
150 20250401 165800 0 302 302 302 302 0
151 20250401 165700 0 302 302 302 302 0
152 20250401 165600 0 302 302 302 302 0
153 20250401 165500 0 302 302 302 302 0
154 20250401 165400 0 302 302 302 302 0
155 20250401 165300 0 302 302 302 302 0
156 20250401 165200 0 302 302 302 302 0
157 20250401 165100 0 302 302 302 302 0
158 20250401 165000 0 302 302 302 302 0
159 20250401 164900 0 302 302 302 302 0
160 20250401 164800 0 302 302 302 302 0
161 20250401 164700 0 302 302 302 302 0
162 20250401 164600 0 302 302 302 302 0
163 20250401 164500 0 302 302 302 302 0
164 20250401 164400 0 302 302 302 302 0
165 20250401 164300 0 302 302 302 302 0
166 20250401 164200 0 302 302 302 302 0
167 20250401 164100 0 302 302 302 302 0
168 20250401 164000 0 302 302 302 302 0
169 20250401 163900 0 302 302 302 302 0
170 20250401 163800 0 302 302 302 302 0
171 20250401 163700 0 302 302 302 302 0
172 20250401 163600 0 302 302 302 302 0
173 20250401 163500 0 302 302 302 302 0
174 20250401 163400 0 302 302 302 302 0
175 20250401 163300 0 302 302 302 302 0
176 20250401 163200 0 302 302 302 302 0
177 20250401 163100 0 302 302 302 302 0
178 20250401 163000 0 302 302 302 302 0
179 20250401 162900 0 302 302 302 302 0
180 20250401 162800 0 302 302 302 302 0
181 20250401 162700 0 302 302 302 302 0
182 20250401 162600 0 302 302 302 302 0
183 20250401 162500 0 302 302 302 302 0
184 20250401 162400 0 302 302 302 302 0
185 20250401 162300 0 302 302 302 302 0
186 20250401 162200 0 302 302 302 302 0
187 20250401 162100 0 302 302 302 302 0
188 20250401 162000 0 302 302 302 302 0
189 20250401 161900 0 302 302 302 302 0
190 20250401 161800 0 302 302 302 302 0
191 20250401 161700 0 302 302 302 302 0
192 20250401 161600 0 302 302 302 302 0
193 20250401 161500 0 302 302 302 302 0
194 20250401 161400 0 302 302 302 302 0
195 20250401 161300 0 302 302 302 302 0
196 20250401 161200 0 302 302 302 302 0
197 20250401 161100 0 302 302 302 302 0
198 20250401 161000 0 302 302 302 302 0
199 20250401 160900 0 302 302 302 302 0
200 20250401 160800 0 302 302 302 302 0
201 20250401 160700 0 302 302 302 302 0
202 20250401 160600 0 302 302 302 302 0
203 20250401 160500 0 302 302 302 302 0
204 20250401 160400 0 302 302 302 302 0
205 20250401 160300 0 302 302 302 302 0
206 20250401 160200 0 302 302 302 302 0
207 20250401 160100 0 302 302 302 302 0
208 20250401 160000 0 302 302 302 302 0
209 20250401 155900 0 302 302 302 302 0
210 20250401 155800 0 302 302 302 302 0
211 20250401 155700 0 302 302 302 302 0
212 20250401 155600 0 302 302 302 302 0
213 20250401 155500 0 302 302 302 302 0
214 20250401 155400 0 302 302 302 302 0
215 20250401 155300 0 302 302 302 302 0
216 20250401 155200 0 302 302 302 302 0
217 20250401 155100 0 302 302 302 302 0
218 20250401 155000 0 302 302 302 302 0
219 20250401 154900 0 302 302 302 302 0
220 20250401 154800 0 302 302 302 302 0
221 20250401 154700 0 302 302 302 302 0
222 20250401 154600 0 302 302 302 302 0
223 20250401 154500 0 302 302 302 302 0
224 20250401 154400 0 302 302 302 302 0
225 20250401 154300 0 302 302 302 302 0
226 20250401 154200 0 302 302 302 302 0
227 20250401 154100 0 302 302 302 302 0
228 20250401 154000 0 302 302 302 302 0
229 20250401 153900 0 302 302 302 302 0
230 20250401 153800 0 302 302 302 302 0
231 20250401 153700 0 302 302 302 302 0
232 20250401 153600 0 302 302 302 302 0
233 20250401 153500 0 302 302 302 302 0
234 20250401 153400 0 302 302 302 302 0
235 20250401 153300 0 302 302 302 302 0
236 20250401 153200 0 302 302 302 302 0
237 20250401 153100 0 302 302 302 302 0
238 20250401 153000 0 302 302 302 302 0
239 20250401 152900 0 302 302 302 302 0
240 20250401 152800 0 302 302 302 302 0
241 20250401 152700 0 302 302 302 302 0
242 20250401 152600 0 302 302 302 302 0
243 20250401 152500 0 302 302 302 302 0
244 20250401 152400 0 302 302 302 302 0
245 20250401 152300 0 302 302 302 302 0
246 20250401 152200 0 302 302 302 302 0
247 20250401 152100 0 302 302 302 302 0
248 20250401 152000 0 302 302 302 302 0
249 20250401 151900 0 302 302 302 302 0
250 20250401 151800 0 302 302 302 302 0
251 20250401 151700 0 302 302 302 302 0
252 20250401 151600 0 302 302 302 302 0
253 20250401 151500 0 302 302 302 302 0
254 20250401 151400 0 302 302 302 302 0
255 20250401 151300 0 302 302 302 302 0
256 20250401 151200 0 302 302 302 302 0
257 20250401 151100 0 302 302 302 302 0
258 20250401 151000 0 302 302 302 302 0
259 20250401 150900 0 302 302 302 302 0
260 20250401 150800 0 302 302 302 302 0
261 20250401 150700 0 302 302 302 302 0
262 20250401 150600 0 302 302 302 302 0
263 20250401 150500 0 302 302 302 302 0
264 20250401 150400 0 302 302 302 302 0
265 20250401 150300 0 302 302 302 302 0
266 20250401 150200 0 302 302 302 302 0
267 20250401 150100 0 302 302 302 302 0
268 20250401 150000 0 302 302 302 302 0
269 20250401 145900 0 302 302 302 302 0
270 20250401 145800 0 302 302 302 302 0
271 20250401 145700 0 302 302 302 302 0
272 20250401 145600 0 302 302 302 302 0
273 20250401 145500 0 302 302 302 302 0
274 20250401 145400 0 302 302 302 302 0
275 20250401 145300 0 302 302 302 302 0
276 20250401 145200 0 302 302 302 302 0
277 20250401 145100 0 302 302 302 302 0
278 20250401 145000 0 302 302 302 302 0
279 20250401 144900 0 302 302 302 302 0
280 20250401 144800 0 302 302 302 302 0
281 20250401 144700 0 302 302 302 302 0
282 20250401 144600 0 302 302 302 302 0
283 20250401 144500 0 302 302 302 302 0
284 20250401 144400 0 302 302 302 302 0
285 20250401 144300 0 302 302 302 302 0
286 20250401 144200 0 302 302 302 302 0
287 20250401 144100 0 302 302 302 302 0
288 20250401 144000 0 302 302 302 302 0
289 20250401 143900 0 302 302 302 302 0
290 20250401 143800 0 302 302 302 302 0
291 20250401 143700 0 302 302 302 302 0
292 20250401 143600 0 302 302 302 302 0
293 20250401 143500 0 302 302 302 302 0
294 20250401 143400 0 302 302 302 302 0
295 20250401 143300 0 302 302 302 302 0
296 20250401 143200 0 302 302 302 302 0
297 20250401 143100 0 302 302 302 302 0
298 20250401 143000 0 302 302 302 302 0
299 20250401 142900 0 302 302 302 302 0
300 20250401 142800 0 302 302 302 302 0
301 20250401 142700 0 302 302 302 302 0
302 20250401 142600 0 302 302 302 302 0
303 20250401 142500 0 302 302 302 302 0
304 20250401 142400 0 302 302 302 302 0
305 20250401 142300 0 302 302 302 302 0
306 20250401 142200 0 302 302 302 302 0
307 20250401 142100 0 302 302 302 302 0
308 20250401 142000 0 302 302 302 302 0
309 20250401 141900 0 302 302 302 302 0
310 20250401 141800 0 302 302 302 302 0
311 20250401 141700 0 302 302 302 302 0
312 20250401 141600 0 302 302 302 302 0
313 20250401 141500 0 302 302 302 302 0
314 20250401 141400 0 302 302 302 302 0
315 20250401 141300 0 302 302 302 302 0
316 20250401 141200 0 302 302 302 302 0
317 20250401 141100 0 302 302 302 302 0
318 20250401 141000 0 302 302 302 302 0
319 20250401 140900 0 302 302 302 302 0
320 20250401 140800 0 302 302 302 302 0
321 20250401 140700 0 302 302 302 302 0
322 20250401 140600 0 302 302 302 302 0
323 20250401 140500 0 302 302 302 302 0
324 20250401 140400 0 302 302 302 302 0
325 20250401 140300 0 302 302 302 302 0
326 20250401 140200 0 302 302 302 302 0
327 20250401 140100 0 302 302 302 302 0
328 20250401 140000 0 302 302 302 302 0
329 20250401 135900 0 302 302 302 302 0
330 20250401 135800 0 302 302 302 302 0
331 20250401 135700 0 302 302 302 302 0
332 20250401 135600 0 302 302 302 302 0
333 20250401 135500 0 302 302 302 302 0
334 20250401 135400 0 302 302 302 302 0
335 20250401 135300 0 302 302 302 302 0
336 20250401 135200 0 302 302 302 302 0
337 20250401 135100 0 302 302 302 302 0
338 20250401 135000 0 302 302 302 302 0
339 20250401 134900 0 302 302 302 302 0
340 20250401 134800 0 302 302 302 302 0
341 20250401 134700 0 302 302 302 302 0
342 20250401 134600 0 302 302 302 302 0
343 20250401 134500 0 302 302 302 302 0
344 20250401 134400 0 302 302 302 302 0
345 20250401 134300 0 302 302 302 302 0
346 20250401 134200 0 302 302 302 302 0
347 20250401 134100 0 302 302 302 302 0
348 20250401 134000 0 302 302 302 302 0
349 20250401 133900 0 302 302 302 302 0
350 20250401 133800 0 302 302 302 302 0
351 20250401 133700 0 302 302 302 302 0
352 20250401 133600 0 302 302 302 302 0
353 20250401 133500 0 302 302 302 302 0
354 20250401 133400 0 302 302 302 302 0
355 20250401 133300 0 302 302 302 302 0
356 20250401 133200 0 302 302 302 302 0
357 20250401 133100 0 302 302 302 302 0
358 20250401 133000 0 302 302 302 302 0
359 20250401 132900 0 302 302 302 302 0
360 20250401 132800 0 302 302 302 302 0
361 20250401 132700 0 302 302 302 302 0
362 20250401 132600 0 302 302 302 302 0
363 20250401 132500 0 302 302 302 302 0
364 20250401 132400 0 302 302 302 302 0
365 20250401 132300 0 302 302 302 302 0
366 20250401 132200 0 302 302 302 302 0
367 20250401 132100 0 302 302 302 302 0
368 20250401 132000 0 302 302 302 302 0
369 20250401 131900 0 302 302 302 302 0
370 20250401 131800 0 302 302 302 302 0
371 20250401 131700 0 302 302 302 302 0
372 20250401 131600 0 302 302 302 302 0
373 20250401 131500 0 302 302 302 302 0
374 20250401 131400 0 302 302 302 302 0
375 20250401 131300 0 302 302 302 302 0
376 20250401 131200 0 302 302 302 302 0
377 20250401 131100 0 302 302 302 302 0
378 20250401 131000 0 302 302 302 302 0
379 20250401 130900 0 302 302 302 302 0
380 20250401 130800 0 302 302 302 302 0
381 20250401 130700 0 302 302 302 302 0
382 20250401 130600 0 302 302 302 302 0
383 20250401 130500 0 302 302 302 302 0
384 20250401 130400 0 302 302 302 302 0
385 20250401 130300 0 302 302 302 302 0
386 20250401 130200 0 302 302 302 302 0
387 20250401 130100 0 302 302 302 302 0
388 20250401 130000 0 302 302 302 302 0
389 20250401 125900 0 302 302 302 302 0
390 20250401 125800 0 302 302 302 302 0
391 20250401 125700 0 302 302 302 302 0
392 20250401 125600 0 302 302 302 302 0
393 20250401 125500 0 302 302 302 302 0
394 20250401 125400 0 302 302 302 302 0
395 20250401 125300 0 302 302 302 302 0
396 20250401 125200 0 302 302 302 302 0
397 20250401 125100 0 302 302 302 302 0
398 20250401 125000 0 302 302 302 302 0
399 20250401 124900 0 302 302 302 302 0
400 20250401 124800 0 302 302 302 302 0
401 20250401 124700 0 302 302 302 302 0
402 20250401 124600 0 302 302 302 302 0
403 20250401 124500 0 302 302 302 302 0
404 20250401 124400 0 302 302 302 302 0
405 20250401 124300 0 302 302 302 302 0
406 20250401 124200 0 302 302 302 302 0
407 20250401 124100 0 302 302 302 302 0
408 20250401 124000 0 302 302 302 302 0
409 20250401 123900 0 302 302 302 302 0
410 20250401 123800 0 302 302 302 302 0
411 20250401 123700 0 302 302 302 302 0
412 20250401 123600 0 302 302 302 302 0
413 20250401 123500 0 302 302 302 302 0
414 20250401 123400 0 302 302 302 302 0
415 20250401 123300 0 302 302 302 302 0
416 20250401 123200 0 302 302 302 302 0
417 20250401 123100 0 302 302 302 302 0
418 20250401 123000 0 302 302 302 302 0
419 20250401 122900 0 302 302 302 302 0
420 20250401 122800 0 302 302 302 302 0
421 20250401 122700 0 302 302 302 302 0
422 20250401 122600 0 302 302 302 302 0
423 20250401 122500 0 302 302 302 302 0
424 20250401 122400 0 302 302 302 302 0
425 20250401 122300 0 302 302 302 302 0
426 20250401 122200 0 302 302 302 302 0
427 20250401 122100 0 302 302 302 302 0
428 20250401 122000 0 302 302 302 302 0
429 20250401 121900 0 302 302 302 302 0
430 20250401 121800 0 302 302 302 302 0
431 20250401 121700 0 302 302 302 302 0
432 20250401 121600 0 302 302 302 302 0
433 20250401 121500 0 302 302 302 302 0
434 20250401 121400 0 302 302 302 302 0
435 20250401 121300 0 302 302 302 302 0
436 20250401 121200 0 302 302 302 302 0
437 20250401 121100 0 302 302 302 302 0
438 20250401 121000 0 302 302 302 302 0
439 20250401 120900 0 302 302 302 302 0
440 20250401 120800 0 302 302 302 302 0
441 20250401 120700 0 302 302 302 302 0
442 20250401 120600 0 302 302 302 302 0
443 20250401 120500 0 302 302 302 302 0
444 20250401 120400 0 302 302 302 302 0
445 20250401 120300 0 302 302 302 302 0
446 20250401 120200 0 302 302 302 302 0
447 20250401 120100 0 302 302 302 302 0
448 20250401 120000 0 302 302 302 302 0
449 20250401 115900 0 302 302 302 302 0
450 20250401 115800 0 302 302 302 302 0
451 20250401 115700 0 302 302 302 302 0
452 20250401 115600 0 302 302 302 302 0
453 20250401 115500 0 302 302 302 302 0
454 20250401 115400 0 302 302 302 302 0
455 20250401 115300 0 302 302 302 302 0
456 20250401 115200 0 302 302 302 302 0
457 20250401 115100 0 302 302 302 302 0
458 20250401 115000 0 302 302 302 302 0
459 20250401 114900 0 302 302 302 302 0
460 20250401 114800 0 302 302 302 302 0
461 20250401 114700 0 302 302 302 302 0
462 20250401 114600 0 302 302 302 302 0
463 20250401 114500 0 302 302 302 302 0
464 20250401 114400 0 302 302 302 302 0
465 20250401 114300 0 302 302 302 302 0
466 20250401 114200 0 302 302 302 302 0
467 20250401 114100 0 302 302 302 302 0
468 20250401 114000 0 302 302 302 302 0
469 20250401 113900 0 302 302 302 302 0
470 20250401 113800 0 302 302 302 302 0
471 20250401 113700 0 302 302 302 302 0
472 20250401 113600 0 302 302 302 302 0
473 20250401 113500 0 302 302 302 302 0
474 20250401 113400 0 302 302 302 302 0
475 20250401 113300 0 302 302 302 302 0
476 20250401 113200 0 302 302 302 302 0
477 20250401 113100 0 302 302 302 302 0
478 20250401 113000 0 302 302 302 302 0
479 20250401 112900 0 302 302 302 302 0
480 20250401 112800 0 302 302 302 302 0
481 20250401 112700 0 302 302 302 302 0
482 20250401 112600 0 302 302 302 302 0
483 20250401 112500 0 302 302 302 302 0
484 20250401 112400 0 302 302 302 302 0
485 20250401 112300 0 302 302 302 302 0
486 20250401 112200 0 302 302 302 302 0
487 20250401 112100 0 302 302 302 302 0
488 20250401 112000 0 302 302 302 302 0
489 20250401 111900 0 302 302 302 302 0
490 20250401 111800 0 302 302 302 302 0
491 20250401 111700 0 302 302 302 302 0
492 20250401 111600 0 302 302 302 302 0
493 20250401 111500 0 302 302 302 302 0
494 20250401 111400 0 302 302 302 302 0
495 20250401 111300 0 302 302 302 302 0
496 20250401 111200 0 302 302 302 302 0
497 20250401 111100 0 302 302 302 302 0
498 20250401 111000 0 302 302 302 302 0
499 20250401 110900 0 302 302 302 302 0
500 20250401 110800 0 302 302 302 302 0
501 20250401 110700 0 302 302 302 302 0
502 20250401 110600 0 302 302 302 302 0
503 20250401 110500 0 302 302 302 302 0
504 20250401 110400 0 302 302 302 302 0
505 20250401 110300 0 302 302 302 302 0
506 20250401 110200 0 302 302 302 302 0
507 20250401 110100 0 302 302 302 302 0
508 20250401 110000 0 302 302 302 302 0
509 20250401 105900 0 302 302 302 302 0
510 20250401 105800 0 302 302 302 302 0
511 20250401 105700 0 302 302 302 302 0
512 20250401 105600 0 302 302 302 302 0
513 20250401 105500 0 302 302 302 302 0
514 20250401 105400 0 302 302 302 302 0
515 20250401 105300 0 302 302 302 302 0
516 20250401 105200 0 302 302 302 302 0
517 20250401 105100 0 302 302 302 302 0
518 20250401 105000 0 302 302 302 302 0
519 20250401 104900 0 302 302 302 302 0
520 20250401 104800 0 302 302 302 302 0
521 20250401 104700 0 302 302 302 302 0
522 20250401 104600 0 302 302 302 302 0
523 20250401 104500 0 302 302 302 302 0
524 20250401 104400 0 302 302 302 302 0
525 20250401 104300 0 302 302 302 302 0
526 20250401 104200 0 302 302 302 302 0
527 20250401 104100 0 302 302 302 302 0
528 20250401 104000 0 302 302 302 302 0
529 20250401 103900 0 302 302 302 302 0
530 20250401 103800 0 302 302 302 302 0
531 20250401 103700 0 302 302 302 302 0
532 20250401 103600 0 302 302 302 302 0
533 20250401 103500 0 302 302 302 302 0
534 20250401 103400 0 302 302 302 302 0
535 20250401 103300 0 302 302 302 302 0
536 20250401 103200 0 302 302 302 302 0
537 20250401 103100 0 302 302 302 302 0
538 20250401 103000 0 302 302 302 302 0
539 20250401 102900 0 302 302 302 302 0
540 20250401 102800 0 302 302 302 302 0
541 20250401 102700 0 302 302 302 302 0
542 20250401 102600 0 302 302 302 302 0
543 20250401 102500 0 302 302 302 302 0
544 20250401 102400 0 302 302 302 302 0
545 20250401 102300 0 302 302 302 302 0
546 20250401 102200 0 302 302 302 302 0
547 20250401 102100 0 302 302 302 302 0
548 20250401 102000 0 302 302 302 302 0
549 20250401 101900 0 302 302 302 302 0
550 20250401 101800 0 302 302 302 302 0
551 20250401 101700 0 302 302 302 302 0
552 20250401 101600 0 302 302 302 302 0
553 20250401 101500 0 302 302 302 302 0
554 20250401 101400 0 302 302 302 302 0
555 20250401 101300 0 302 302 302 302 0
556 20250401 101200 0 302 302 302 302 0
557 20250401 101100 0 302 302 302 302 0
558 20250401 101000 0 302 302 302 302 0
559 20250401 100900 0 302 302 302 302 0
560 20250401 100800 0 302 302 302 302 0
561 20250401 100700 0 302 302 302 302 0
562 20250401 100600 0 302 302 302 302 0
563 20250401 100500 0 302 302 302 302 0
564 20250401 100400 0 302 302 302 302 0
565 20250401 100300 0 302 302 302 302 0
566 20250401 100200 0 302 302 302 302 0
567 20250401 100100 0 302 302 302 302 0
568 20250401 100000 0 302 302 302 302 0
569 20250401 095900 0 302 302 302 302 0
570 20250401 095800 0 302 302 302 302 0
571 20250401 095700 0 302 302 302 302 0
572 20250401 095600 0 302 302 302 302 0
573 20250401 095500 0 302 302 302 302 0
574 20250401 095400 0 302 302 302 302 0
575 20250401 095300 0 302 302 302 302 0
576 20250401 095200 0 302 302 302 302 0
577 20250401 095100 0 302 302 302 302 0
578 20250401 095000 0 302 302 302 302 0
579 20250401 094900 0 302 302 302 302 0
580 20250401 094800 0 302 302 302 302 0
581 20250401 094700 0 302 302 302 302 0
582 20250401 094600 0 302 302 302 302 0
583 20250401 094500 0 302 302 302 302 0
584 20250401 094400 0 302 302 302 302 0
585 20250401 094300 0 302 302 302 302 0
586 20250401 094200 0 302 302 302 302 0
587 20250401 094100 0 302 302 302 302 0
588 20250401 094000 0 302 302 302 302 0
589 20250401 093900 0 302 302 302 302 0
590 20250401 093800 0 302 302 302 302 0
591 20250401 093700 0 302 302 302 302 0
592 20250401 093600 0 302 302 302 302 0
593 20250401 093500 0 302 302 302 302 0
594 20250401 093400 0 302 302 302 302 0
595 20250401 093300 0 302 302 302 302 0
596 20250401 093200 0 302 302 302 302 0
597 20250401 093100 0 302 302 302 302 0
598 20250401 093000 0 302 302 302 302 0
599 20250401 092900 0 302 302 302 302 0
600 20250401 092800 0 302 302 302 302 0
601 20250401 092700 0 302 302 302 302 0
602 20250401 092600 0 302 302 302 302 0
603 20250401 092500 0 302 302 302 302 0
604 20250401 092400 0 302 302 302 302 0
605 20250401 092300 0 302 302 302 302 0
606 20250401 092200 0 302 302 302 302 0
607 20250401 092100 0 302 302 302 302 0
608 20250401 092000 0 302 302 302 302 0
609 20250401 091900 0 302 302 302 302 0
610 20250401 091800 0 302 302 302 302 0
611 20250401 091700 0 302 302 302 302 0
612 20250401 091600 0 302 302 302 302 0
613 20250401 091500 0 302 302 302 302 0
614 20250401 091400 0 302 302 302 302 0
615 20250401 091300 0 302 302 302 302 0
616 20250401 091200 0 302 302 302 302 0
617 20250401 091100 0 302 302 302 302 0
618 20250401 091000 0 302 302 302 302 0
619 20250401 090900 0 302 302 302 302 0
620 20250401 090800 0 302 302 302 302 0
621 20250401 090700 0 302 302 302 302 0
622 20250401 090600 0 302 302 302 302 0
623 20250401 090500 0 302 302 302 302 0
624 20250401 090400 0 302 302 302 302 0
625 20250401 090300 0 302 302 302 302 0
626 20250401 090200 0 302 302 302 302 0
627 20250401 090100 0 302 302 302 302 0
628 20250401 090000 0 302 302 302 302 0

1
032980/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,44777990,0,13522952980,0.00
20250327,0,44777990,0,13522952980,0.00
20250326,0,44777990,0,13522952980,0.00
20250325,0,44777990,0,13522952980,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 44777990 0 13522952980 0.00
3 20250327 0 44777990 0 13522952980 0.00
4 20250326 0 44777990 0 13522952980 0.00
5 20250325 0 44777990 0 13522952980 0.00