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

639
043220/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193700,0,171,171,171,171,0
20250401,193600,0,171,171,171,171,0
20250401,193500,0,171,171,171,171,0
20250401,193400,0,171,171,171,171,0
20250401,193300,0,171,171,171,171,0
20250401,193200,0,171,171,171,171,0
20250401,193100,0,171,171,171,171,0
20250401,193000,0,171,171,171,171,0
20250401,192900,0,171,171,171,171,0
20250401,192800,0,171,171,171,171,0
20250401,192700,0,171,171,171,171,0
20250401,192600,0,171,171,171,171,0
20250401,192500,0,171,171,171,171,0
20250401,192400,0,171,171,171,171,0
20250401,192300,0,171,171,171,171,0
20250401,192200,0,171,171,171,171,0
20250401,192100,0,171,171,171,171,0
20250401,192000,0,171,171,171,171,0
20250401,191900,0,171,171,171,171,0
20250401,191800,0,171,171,171,171,0
20250401,191700,0,171,171,171,171,0
20250401,191600,0,171,171,171,171,0
20250401,191500,0,171,171,171,171,0
20250401,191400,0,171,171,171,171,0
20250401,191300,0,171,171,171,171,0
20250401,191200,0,171,171,171,171,0
20250401,191100,0,171,171,171,171,0
20250401,191000,0,171,171,171,171,0
20250401,190900,0,171,171,171,171,0
20250401,190800,0,171,171,171,171,0
20250401,190700,0,171,171,171,171,0
20250401,190600,0,171,171,171,171,0
20250401,190500,0,171,171,171,171,0
20250401,190400,0,171,171,171,171,0
20250401,190300,0,171,171,171,171,0
20250401,190200,0,171,171,171,171,0
20250401,190100,0,171,171,171,171,0
20250401,190000,0,171,171,171,171,0
20250401,185900,0,171,171,171,171,0
20250401,185800,0,171,171,171,171,0
20250401,185700,0,171,171,171,171,0
20250401,185600,0,171,171,171,171,0
20250401,185500,0,171,171,171,171,0
20250401,185400,0,171,171,171,171,0
20250401,185300,0,171,171,171,171,0
20250401,185200,0,171,171,171,171,0
20250401,185100,0,171,171,171,171,0
20250401,185000,0,171,171,171,171,0
20250401,184900,0,171,171,171,171,0
20250401,184800,0,171,171,171,171,0
20250401,184700,0,171,171,171,171,0
20250401,184600,0,171,171,171,171,0
20250401,184500,0,171,171,171,171,0
20250401,184400,0,171,171,171,171,0
20250401,184300,0,171,171,171,171,0
20250401,184200,0,171,171,171,171,0
20250401,184100,0,171,171,171,171,0
20250401,184000,0,171,171,171,171,0
20250401,183900,0,171,171,171,171,0
20250401,183800,0,171,171,171,171,0
20250401,183700,0,171,171,171,171,0
20250401,183600,0,171,171,171,171,0
20250401,183500,0,171,171,171,171,0
20250401,183400,0,171,171,171,171,0
20250401,183300,0,171,171,171,171,0
20250401,183200,0,171,171,171,171,0
20250401,183100,0,171,171,171,171,0
20250401,183000,0,171,171,171,171,0
20250401,182900,0,171,171,171,171,0
20250401,182800,0,171,171,171,171,0
20250401,182700,0,171,171,171,171,0
20250401,182600,0,171,171,171,171,0
20250401,182500,0,171,171,171,171,0
20250401,182400,0,171,171,171,171,0
20250401,182300,0,171,171,171,171,0
20250401,182200,0,171,171,171,171,0
20250401,182100,0,171,171,171,171,0
20250401,182000,0,171,171,171,171,0
20250401,181900,0,171,171,171,171,0
20250401,181800,0,171,171,171,171,0
20250401,181700,0,171,171,171,171,0
20250401,181600,0,171,171,171,171,0
20250401,181500,0,171,171,171,171,0
20250401,181400,0,171,171,171,171,0
20250401,181300,0,171,171,171,171,0
20250401,181200,0,171,171,171,171,0
20250401,181100,0,171,171,171,171,0
20250401,181000,0,171,171,171,171,0
20250401,180900,0,171,171,171,171,0
20250401,180800,0,171,171,171,171,0
20250401,180700,0,171,171,171,171,0
20250401,180600,0,171,171,171,171,0
20250401,180500,0,171,171,171,171,0
20250401,180400,0,171,171,171,171,0
20250401,180300,0,171,171,171,171,0
20250401,180200,0,171,171,171,171,0
20250401,180100,0,171,171,171,171,0
20250401,180000,0,171,171,171,171,0
20250401,175900,0,171,171,171,171,0
20250401,175800,0,171,171,171,171,0
20250401,175700,0,171,171,171,171,0
20250401,175600,0,171,171,171,171,0
20250401,175500,0,171,171,171,171,0
20250401,175400,0,171,171,171,171,0
20250401,175300,0,171,171,171,171,0
20250401,175200,0,171,171,171,171,0
20250401,175100,0,171,171,171,171,0
20250401,175000,0,171,171,171,171,0
20250401,174900,0,171,171,171,171,0
20250401,174800,0,171,171,171,171,0
20250401,174700,0,171,171,171,171,0
20250401,174600,0,171,171,171,171,0
20250401,174500,0,171,171,171,171,0
20250401,174400,0,171,171,171,171,0
20250401,174300,0,171,171,171,171,0
20250401,174200,0,171,171,171,171,0
20250401,174100,0,171,171,171,171,0
20250401,174000,0,171,171,171,171,0
20250401,173900,0,171,171,171,171,0
20250401,173800,0,171,171,171,171,0
20250401,173700,0,171,171,171,171,0
20250401,173600,0,171,171,171,171,0
20250401,173500,0,171,171,171,171,0
20250401,173400,0,171,171,171,171,0
20250401,173300,0,171,171,171,171,0
20250401,173200,0,171,171,171,171,0
20250401,173100,0,171,171,171,171,0
20250401,173000,0,171,171,171,171,0
20250401,172900,0,171,171,171,171,0
20250401,172800,0,171,171,171,171,0
20250401,172700,0,171,171,171,171,0
20250401,172600,0,171,171,171,171,0
20250401,172500,0,171,171,171,171,0
20250401,172400,0,171,171,171,171,0
20250401,172300,0,171,171,171,171,0
20250401,172200,0,171,171,171,171,0
20250401,172100,0,171,171,171,171,0
20250401,172000,0,171,171,171,171,0
20250401,171900,0,171,171,171,171,0
20250401,171800,0,171,171,171,171,0
20250401,171700,0,171,171,171,171,0
20250401,171600,0,171,171,171,171,0
20250401,171500,0,171,171,171,171,0
20250401,171400,0,171,171,171,171,0
20250401,171300,0,171,171,171,171,0
20250401,171200,0,171,171,171,171,0
20250401,171100,0,171,171,171,171,0
20250401,171000,0,171,171,171,171,0
20250401,170900,0,171,171,171,171,0
20250401,170800,0,171,171,171,171,0
20250401,170700,0,171,171,171,171,0
20250401,170600,0,171,171,171,171,0
20250401,170500,0,171,171,171,171,0
20250401,170400,0,171,171,171,171,0
20250401,170300,0,171,171,171,171,0
20250401,170200,0,171,171,171,171,0
20250401,170100,0,171,171,171,171,0
20250401,170000,0,171,171,171,171,0
20250401,165900,0,171,171,171,171,0
20250401,165800,0,171,171,171,171,0
20250401,165700,0,171,171,171,171,0
20250401,165600,0,171,171,171,171,0
20250401,165500,0,171,171,171,171,0
20250401,165400,0,171,171,171,171,0
20250401,165300,0,171,171,171,171,0
20250401,165200,0,171,171,171,171,0
20250401,165100,0,171,171,171,171,0
20250401,165000,0,171,171,171,171,0
20250401,164900,0,171,171,171,171,0
20250401,164800,0,171,171,171,171,0
20250401,164700,0,171,171,171,171,0
20250401,164600,0,171,171,171,171,0
20250401,164500,0,171,171,171,171,0
20250401,164400,0,171,171,171,171,0
20250401,164300,0,171,171,171,171,0
20250401,164200,0,171,171,171,171,0
20250401,164100,0,171,171,171,171,0
20250401,164000,0,171,171,171,171,0
20250401,163900,0,171,171,171,171,0
20250401,163800,0,171,171,171,171,0
20250401,163700,0,171,171,171,171,0
20250401,163600,0,171,171,171,171,0
20250401,163500,0,171,171,171,171,0
20250401,163400,0,171,171,171,171,0
20250401,163300,0,171,171,171,171,0
20250401,163200,0,171,171,171,171,0
20250401,163100,0,171,171,171,171,0
20250401,163000,0,171,171,171,171,0
20250401,162900,0,171,171,171,171,0
20250401,162800,0,171,171,171,171,0
20250401,162700,0,171,171,171,171,0
20250401,162600,0,171,171,171,171,0
20250401,162500,0,171,171,171,171,0
20250401,162400,0,171,171,171,171,0
20250401,162300,0,171,171,171,171,0
20250401,162200,0,171,171,171,171,0
20250401,162100,0,171,171,171,171,0
20250401,162000,0,171,171,171,171,0
20250401,161900,0,171,171,171,171,0
20250401,161800,0,171,171,171,171,0
20250401,161700,0,171,171,171,171,0
20250401,161600,0,171,171,171,171,0
20250401,161500,0,171,171,171,171,0
20250401,161400,0,171,171,171,171,0
20250401,161300,0,171,171,171,171,0
20250401,161200,0,171,171,171,171,0
20250401,161100,0,171,171,171,171,0
20250401,161000,0,171,171,171,171,0
20250401,160900,0,171,171,171,171,0
20250401,160800,0,171,171,171,171,0
20250401,160700,0,171,171,171,171,0
20250401,160600,0,171,171,171,171,0
20250401,160500,0,171,171,171,171,0
20250401,160400,0,171,171,171,171,0
20250401,160300,0,171,171,171,171,0
20250401,160200,0,171,171,171,171,0
20250401,160100,0,171,171,171,171,0
20250401,160000,0,171,171,171,171,0
20250401,155900,0,171,171,171,171,0
20250401,155800,0,171,171,171,171,0
20250401,155700,0,171,171,171,171,0
20250401,155600,0,171,171,171,171,0
20250401,155500,0,171,171,171,171,0
20250401,155400,0,171,171,171,171,0
20250401,155300,0,171,171,171,171,0
20250401,155200,0,171,171,171,171,0
20250401,155100,0,171,171,171,171,0
20250401,155000,0,171,171,171,171,0
20250401,154900,0,171,171,171,171,0
20250401,154800,0,171,171,171,171,0
20250401,154700,0,171,171,171,171,0
20250401,154600,0,171,171,171,171,0
20250401,154500,0,171,171,171,171,0
20250401,154400,0,171,171,171,171,0
20250401,154300,0,171,171,171,171,0
20250401,154200,0,171,171,171,171,0
20250401,154100,0,171,171,171,171,0
20250401,154000,0,171,171,171,171,0
20250401,153900,0,171,171,171,171,0
20250401,153800,0,171,171,171,171,0
20250401,153700,0,171,171,171,171,0
20250401,153600,0,171,171,171,171,0
20250401,153500,0,171,171,171,171,0
20250401,153400,0,171,171,171,171,0
20250401,153300,0,171,171,171,171,0
20250401,153200,0,171,171,171,171,0
20250401,153100,0,171,171,171,171,0
20250401,153000,0,171,171,171,171,0
20250401,152900,0,171,171,171,171,0
20250401,152800,0,171,171,171,171,0
20250401,152700,0,171,171,171,171,0
20250401,152600,0,171,171,171,171,0
20250401,152500,0,171,171,171,171,0
20250401,152400,0,171,171,171,171,0
20250401,152300,0,171,171,171,171,0
20250401,152200,0,171,171,171,171,0
20250401,152100,0,171,171,171,171,0
20250401,152000,0,171,171,171,171,0
20250401,151900,0,171,171,171,171,0
20250401,151800,0,171,171,171,171,0
20250401,151700,0,171,171,171,171,0
20250401,151600,0,171,171,171,171,0
20250401,151500,0,171,171,171,171,0
20250401,151400,0,171,171,171,171,0
20250401,151300,0,171,171,171,171,0
20250401,151200,0,171,171,171,171,0
20250401,151100,0,171,171,171,171,0
20250401,151000,0,171,171,171,171,0
20250401,150900,0,171,171,171,171,0
20250401,150800,0,171,171,171,171,0
20250401,150700,0,171,171,171,171,0
20250401,150600,0,171,171,171,171,0
20250401,150500,0,171,171,171,171,0
20250401,150400,0,171,171,171,171,0
20250401,150300,0,171,171,171,171,0
20250401,150200,0,171,171,171,171,0
20250401,150100,0,171,171,171,171,0
20250401,150000,0,171,171,171,171,0
20250401,145900,0,171,171,171,171,0
20250401,145800,0,171,171,171,171,0
20250401,145700,0,171,171,171,171,0
20250401,145600,0,171,171,171,171,0
20250401,145500,0,171,171,171,171,0
20250401,145400,0,171,171,171,171,0
20250401,145300,0,171,171,171,171,0
20250401,145200,0,171,171,171,171,0
20250401,145100,0,171,171,171,171,0
20250401,145000,0,171,171,171,171,0
20250401,144900,0,171,171,171,171,0
20250401,144800,0,171,171,171,171,0
20250401,144700,0,171,171,171,171,0
20250401,144600,0,171,171,171,171,0
20250401,144500,0,171,171,171,171,0
20250401,144400,0,171,171,171,171,0
20250401,144300,0,171,171,171,171,0
20250401,144200,0,171,171,171,171,0
20250401,144100,0,171,171,171,171,0
20250401,144000,0,171,171,171,171,0
20250401,143900,0,171,171,171,171,0
20250401,143800,0,171,171,171,171,0
20250401,143700,0,171,171,171,171,0
20250401,143600,0,171,171,171,171,0
20250401,143500,0,171,171,171,171,0
20250401,143400,0,171,171,171,171,0
20250401,143300,0,171,171,171,171,0
20250401,143200,0,171,171,171,171,0
20250401,143100,0,171,171,171,171,0
20250401,143000,0,171,171,171,171,0
20250401,142900,0,171,171,171,171,0
20250401,142800,0,171,171,171,171,0
20250401,142700,0,171,171,171,171,0
20250401,142600,0,171,171,171,171,0
20250401,142500,0,171,171,171,171,0
20250401,142400,0,171,171,171,171,0
20250401,142300,0,171,171,171,171,0
20250401,142200,0,171,171,171,171,0
20250401,142100,0,171,171,171,171,0
20250401,142000,0,171,171,171,171,0
20250401,141900,0,171,171,171,171,0
20250401,141800,0,171,171,171,171,0
20250401,141700,0,171,171,171,171,0
20250401,141600,0,171,171,171,171,0
20250401,141500,0,171,171,171,171,0
20250401,141400,0,171,171,171,171,0
20250401,141300,0,171,171,171,171,0
20250401,141200,0,171,171,171,171,0
20250401,141100,0,171,171,171,171,0
20250401,141000,0,171,171,171,171,0
20250401,140900,0,171,171,171,171,0
20250401,140800,0,171,171,171,171,0
20250401,140700,0,171,171,171,171,0
20250401,140600,0,171,171,171,171,0
20250401,140500,0,171,171,171,171,0
20250401,140400,0,171,171,171,171,0
20250401,140300,0,171,171,171,171,0
20250401,140200,0,171,171,171,171,0
20250401,140100,0,171,171,171,171,0
20250401,140000,0,171,171,171,171,0
20250401,135900,0,171,171,171,171,0
20250401,135800,0,171,171,171,171,0
20250401,135700,0,171,171,171,171,0
20250401,135600,0,171,171,171,171,0
20250401,135500,0,171,171,171,171,0
20250401,135400,0,171,171,171,171,0
20250401,135300,0,171,171,171,171,0
20250401,135200,0,171,171,171,171,0
20250401,135100,0,171,171,171,171,0
20250401,135000,0,171,171,171,171,0
20250401,134900,0,171,171,171,171,0
20250401,134800,0,171,171,171,171,0
20250401,134700,0,171,171,171,171,0
20250401,134600,0,171,171,171,171,0
20250401,134500,0,171,171,171,171,0
20250401,134400,0,171,171,171,171,0
20250401,134300,0,171,171,171,171,0
20250401,134200,0,171,171,171,171,0
20250401,134100,0,171,171,171,171,0
20250401,134000,0,171,171,171,171,0
20250401,133900,0,171,171,171,171,0
20250401,133800,0,171,171,171,171,0
20250401,133700,0,171,171,171,171,0
20250401,133600,0,171,171,171,171,0
20250401,133500,0,171,171,171,171,0
20250401,133400,0,171,171,171,171,0
20250401,133300,0,171,171,171,171,0
20250401,133200,0,171,171,171,171,0
20250401,133100,0,171,171,171,171,0
20250401,133000,0,171,171,171,171,0
20250401,132900,0,171,171,171,171,0
20250401,132800,0,171,171,171,171,0
20250401,132700,0,171,171,171,171,0
20250401,132600,0,171,171,171,171,0
20250401,132500,0,171,171,171,171,0
20250401,132400,0,171,171,171,171,0
20250401,132300,0,171,171,171,171,0
20250401,132200,0,171,171,171,171,0
20250401,132100,0,171,171,171,171,0
20250401,132000,0,171,171,171,171,0
20250401,131900,0,171,171,171,171,0
20250401,131800,0,171,171,171,171,0
20250401,131700,0,171,171,171,171,0
20250401,131600,0,171,171,171,171,0
20250401,131500,0,171,171,171,171,0
20250401,131400,0,171,171,171,171,0
20250401,131300,0,171,171,171,171,0
20250401,131200,0,171,171,171,171,0
20250401,131100,0,171,171,171,171,0
20250401,131000,0,171,171,171,171,0
20250401,130900,0,171,171,171,171,0
20250401,130800,0,171,171,171,171,0
20250401,130700,0,171,171,171,171,0
20250401,130600,0,171,171,171,171,0
20250401,130500,0,171,171,171,171,0
20250401,130400,0,171,171,171,171,0
20250401,130300,0,171,171,171,171,0
20250401,130200,0,171,171,171,171,0
20250401,130100,0,171,171,171,171,0
20250401,130000,0,171,171,171,171,0
20250401,125900,0,171,171,171,171,0
20250401,125800,0,171,171,171,171,0
20250401,125700,0,171,171,171,171,0
20250401,125600,0,171,171,171,171,0
20250401,125500,0,171,171,171,171,0
20250401,125400,0,171,171,171,171,0
20250401,125300,0,171,171,171,171,0
20250401,125200,0,171,171,171,171,0
20250401,125100,0,171,171,171,171,0
20250401,125000,0,171,171,171,171,0
20250401,124900,0,171,171,171,171,0
20250401,124800,0,171,171,171,171,0
20250401,124700,0,171,171,171,171,0
20250401,124600,0,171,171,171,171,0
20250401,124500,0,171,171,171,171,0
20250401,124400,0,171,171,171,171,0
20250401,124300,0,171,171,171,171,0
20250401,124200,0,171,171,171,171,0
20250401,124100,0,171,171,171,171,0
20250401,124000,0,171,171,171,171,0
20250401,123900,0,171,171,171,171,0
20250401,123800,0,171,171,171,171,0
20250401,123700,0,171,171,171,171,0
20250401,123600,0,171,171,171,171,0
20250401,123500,0,171,171,171,171,0
20250401,123400,0,171,171,171,171,0
20250401,123300,0,171,171,171,171,0
20250401,123200,0,171,171,171,171,0
20250401,123100,0,171,171,171,171,0
20250401,123000,0,171,171,171,171,0
20250401,122900,0,171,171,171,171,0
20250401,122800,0,171,171,171,171,0
20250401,122700,0,171,171,171,171,0
20250401,122600,0,171,171,171,171,0
20250401,122500,0,171,171,171,171,0
20250401,122400,0,171,171,171,171,0
20250401,122300,0,171,171,171,171,0
20250401,122200,0,171,171,171,171,0
20250401,122100,0,171,171,171,171,0
20250401,122000,0,171,171,171,171,0
20250401,121900,0,171,171,171,171,0
20250401,121800,0,171,171,171,171,0
20250401,121700,0,171,171,171,171,0
20250401,121600,0,171,171,171,171,0
20250401,121500,0,171,171,171,171,0
20250401,121400,0,171,171,171,171,0
20250401,121300,0,171,171,171,171,0
20250401,121200,0,171,171,171,171,0
20250401,121100,0,171,171,171,171,0
20250401,121000,0,171,171,171,171,0
20250401,120900,0,171,171,171,171,0
20250401,120800,0,171,171,171,171,0
20250401,120700,0,171,171,171,171,0
20250401,120600,0,171,171,171,171,0
20250401,120500,0,171,171,171,171,0
20250401,120400,0,171,171,171,171,0
20250401,120300,0,171,171,171,171,0
20250401,120200,0,171,171,171,171,0
20250401,120100,0,171,171,171,171,0
20250401,120000,0,171,171,171,171,0
20250401,115900,0,171,171,171,171,0
20250401,115800,0,171,171,171,171,0
20250401,115700,0,171,171,171,171,0
20250401,115600,0,171,171,171,171,0
20250401,115500,0,171,171,171,171,0
20250401,115400,0,171,171,171,171,0
20250401,115300,0,171,171,171,171,0
20250401,115200,0,171,171,171,171,0
20250401,115100,0,171,171,171,171,0
20250401,115000,0,171,171,171,171,0
20250401,114900,0,171,171,171,171,0
20250401,114800,0,171,171,171,171,0
20250401,114700,0,171,171,171,171,0
20250401,114600,0,171,171,171,171,0
20250401,114500,0,171,171,171,171,0
20250401,114400,0,171,171,171,171,0
20250401,114300,0,171,171,171,171,0
20250401,114200,0,171,171,171,171,0
20250401,114100,0,171,171,171,171,0
20250401,114000,0,171,171,171,171,0
20250401,113900,0,171,171,171,171,0
20250401,113800,0,171,171,171,171,0
20250401,113700,0,171,171,171,171,0
20250401,113600,0,171,171,171,171,0
20250401,113500,0,171,171,171,171,0
20250401,113400,0,171,171,171,171,0
20250401,113300,0,171,171,171,171,0
20250401,113200,0,171,171,171,171,0
20250401,113100,0,171,171,171,171,0
20250401,113000,0,171,171,171,171,0
20250401,112900,0,171,171,171,171,0
20250401,112800,0,171,171,171,171,0
20250401,112700,0,171,171,171,171,0
20250401,112600,0,171,171,171,171,0
20250401,112500,0,171,171,171,171,0
20250401,112400,0,171,171,171,171,0
20250401,112300,0,171,171,171,171,0
20250401,112200,0,171,171,171,171,0
20250401,112100,0,171,171,171,171,0
20250401,112000,0,171,171,171,171,0
20250401,111900,0,171,171,171,171,0
20250401,111800,0,171,171,171,171,0
20250401,111700,0,171,171,171,171,0
20250401,111600,0,171,171,171,171,0
20250401,111500,0,171,171,171,171,0
20250401,111400,0,171,171,171,171,0
20250401,111300,0,171,171,171,171,0
20250401,111200,0,171,171,171,171,0
20250401,111100,0,171,171,171,171,0
20250401,111000,0,171,171,171,171,0
20250401,110900,0,171,171,171,171,0
20250401,110800,0,171,171,171,171,0
20250401,110700,0,171,171,171,171,0
20250401,110600,0,171,171,171,171,0
20250401,110500,0,171,171,171,171,0
20250401,110400,0,171,171,171,171,0
20250401,110300,0,171,171,171,171,0
20250401,110200,0,171,171,171,171,0
20250401,110100,0,171,171,171,171,0
20250401,110000,0,171,171,171,171,0
20250401,105900,0,171,171,171,171,0
20250401,105800,0,171,171,171,171,0
20250401,105700,0,171,171,171,171,0
20250401,105600,0,171,171,171,171,0
20250401,105500,0,171,171,171,171,0
20250401,105400,0,171,171,171,171,0
20250401,105300,0,171,171,171,171,0
20250401,105200,0,171,171,171,171,0
20250401,105100,0,171,171,171,171,0
20250401,105000,0,171,171,171,171,0
20250401,104900,0,171,171,171,171,0
20250401,104800,0,171,171,171,171,0
20250401,104700,0,171,171,171,171,0
20250401,104600,0,171,171,171,171,0
20250401,104500,0,171,171,171,171,0
20250401,104400,0,171,171,171,171,0
20250401,104300,0,171,171,171,171,0
20250401,104200,0,171,171,171,171,0
20250401,104100,0,171,171,171,171,0
20250401,104000,0,171,171,171,171,0
20250401,103900,0,171,171,171,171,0
20250401,103800,0,171,171,171,171,0
20250401,103700,0,171,171,171,171,0
20250401,103600,0,171,171,171,171,0
20250401,103500,0,171,171,171,171,0
20250401,103400,0,171,171,171,171,0
20250401,103300,0,171,171,171,171,0
20250401,103200,0,171,171,171,171,0
20250401,103100,0,171,171,171,171,0
20250401,103000,0,171,171,171,171,0
20250401,102900,0,171,171,171,171,0
20250401,102800,0,171,171,171,171,0
20250401,102700,0,171,171,171,171,0
20250401,102600,0,171,171,171,171,0
20250401,102500,0,171,171,171,171,0
20250401,102400,0,171,171,171,171,0
20250401,102300,0,171,171,171,171,0
20250401,102200,0,171,171,171,171,0
20250401,102100,0,171,171,171,171,0
20250401,102000,0,171,171,171,171,0
20250401,101900,0,171,171,171,171,0
20250401,101800,0,171,171,171,171,0
20250401,101700,0,171,171,171,171,0
20250401,101600,0,171,171,171,171,0
20250401,101500,0,171,171,171,171,0
20250401,101400,0,171,171,171,171,0
20250401,101300,0,171,171,171,171,0
20250401,101200,0,171,171,171,171,0
20250401,101100,0,171,171,171,171,0
20250401,101000,0,171,171,171,171,0
20250401,100900,0,171,171,171,171,0
20250401,100800,0,171,171,171,171,0
20250401,100700,0,171,171,171,171,0
20250401,100600,0,171,171,171,171,0
20250401,100500,0,171,171,171,171,0
20250401,100400,0,171,171,171,171,0
20250401,100300,0,171,171,171,171,0
20250401,100200,0,171,171,171,171,0
20250401,100100,0,171,171,171,171,0
20250401,100000,0,171,171,171,171,0
20250401,095900,0,171,171,171,171,0
20250401,095800,0,171,171,171,171,0
20250401,095700,0,171,171,171,171,0
20250401,095600,0,171,171,171,171,0
20250401,095500,0,171,171,171,171,0
20250401,095400,0,171,171,171,171,0
20250401,095300,0,171,171,171,171,0
20250401,095200,0,171,171,171,171,0
20250401,095100,0,171,171,171,171,0
20250401,095000,0,171,171,171,171,0
20250401,094900,0,171,171,171,171,0
20250401,094800,0,171,171,171,171,0
20250401,094700,0,171,171,171,171,0
20250401,094600,0,171,171,171,171,0
20250401,094500,0,171,171,171,171,0
20250401,094400,0,171,171,171,171,0
20250401,094300,0,171,171,171,171,0
20250401,094200,0,171,171,171,171,0
20250401,094100,0,171,171,171,171,0
20250401,094000,0,171,171,171,171,0
20250401,093900,0,171,171,171,171,0
20250401,093800,0,171,171,171,171,0
20250401,093700,0,171,171,171,171,0
20250401,093600,0,171,171,171,171,0
20250401,093500,0,171,171,171,171,0
20250401,093400,0,171,171,171,171,0
20250401,093300,0,171,171,171,171,0
20250401,093200,0,171,171,171,171,0
20250401,093100,0,171,171,171,171,0
20250401,093000,0,171,171,171,171,0
20250401,092900,0,171,171,171,171,0
20250401,092800,0,171,171,171,171,0
20250401,092700,0,171,171,171,171,0
20250401,092600,0,171,171,171,171,0
20250401,092500,0,171,171,171,171,0
20250401,092400,0,171,171,171,171,0
20250401,092300,0,171,171,171,171,0
20250401,092200,0,171,171,171,171,0
20250401,092100,0,171,171,171,171,0
20250401,092000,0,171,171,171,171,0
20250401,091900,0,171,171,171,171,0
20250401,091800,0,171,171,171,171,0
20250401,091700,0,171,171,171,171,0
20250401,091600,0,171,171,171,171,0
20250401,091500,0,171,171,171,171,0
20250401,091400,0,171,171,171,171,0
20250401,091300,0,171,171,171,171,0
20250401,091200,0,171,171,171,171,0
20250401,091100,0,171,171,171,171,0
20250401,091000,0,171,171,171,171,0
20250401,090900,0,171,171,171,171,0
20250401,090800,0,171,171,171,171,0
20250401,090700,0,171,171,171,171,0
20250401,090600,0,171,171,171,171,0
20250401,090500,0,171,171,171,171,0
20250401,090400,0,171,171,171,171,0
20250401,090300,0,171,171,171,171,0
20250401,090200,0,171,171,171,171,0
20250401,090100,0,171,171,171,171,0
20250401,090000,0,171,171,171,171,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193700 0 171 171 171 171 0
3 20250401 193600 0 171 171 171 171 0
4 20250401 193500 0 171 171 171 171 0
5 20250401 193400 0 171 171 171 171 0
6 20250401 193300 0 171 171 171 171 0
7 20250401 193200 0 171 171 171 171 0
8 20250401 193100 0 171 171 171 171 0
9 20250401 193000 0 171 171 171 171 0
10 20250401 192900 0 171 171 171 171 0
11 20250401 192800 0 171 171 171 171 0
12 20250401 192700 0 171 171 171 171 0
13 20250401 192600 0 171 171 171 171 0
14 20250401 192500 0 171 171 171 171 0
15 20250401 192400 0 171 171 171 171 0
16 20250401 192300 0 171 171 171 171 0
17 20250401 192200 0 171 171 171 171 0
18 20250401 192100 0 171 171 171 171 0
19 20250401 192000 0 171 171 171 171 0
20 20250401 191900 0 171 171 171 171 0
21 20250401 191800 0 171 171 171 171 0
22 20250401 191700 0 171 171 171 171 0
23 20250401 191600 0 171 171 171 171 0
24 20250401 191500 0 171 171 171 171 0
25 20250401 191400 0 171 171 171 171 0
26 20250401 191300 0 171 171 171 171 0
27 20250401 191200 0 171 171 171 171 0
28 20250401 191100 0 171 171 171 171 0
29 20250401 191000 0 171 171 171 171 0
30 20250401 190900 0 171 171 171 171 0
31 20250401 190800 0 171 171 171 171 0
32 20250401 190700 0 171 171 171 171 0
33 20250401 190600 0 171 171 171 171 0
34 20250401 190500 0 171 171 171 171 0
35 20250401 190400 0 171 171 171 171 0
36 20250401 190300 0 171 171 171 171 0
37 20250401 190200 0 171 171 171 171 0
38 20250401 190100 0 171 171 171 171 0
39 20250401 190000 0 171 171 171 171 0
40 20250401 185900 0 171 171 171 171 0
41 20250401 185800 0 171 171 171 171 0
42 20250401 185700 0 171 171 171 171 0
43 20250401 185600 0 171 171 171 171 0
44 20250401 185500 0 171 171 171 171 0
45 20250401 185400 0 171 171 171 171 0
46 20250401 185300 0 171 171 171 171 0
47 20250401 185200 0 171 171 171 171 0
48 20250401 185100 0 171 171 171 171 0
49 20250401 185000 0 171 171 171 171 0
50 20250401 184900 0 171 171 171 171 0
51 20250401 184800 0 171 171 171 171 0
52 20250401 184700 0 171 171 171 171 0
53 20250401 184600 0 171 171 171 171 0
54 20250401 184500 0 171 171 171 171 0
55 20250401 184400 0 171 171 171 171 0
56 20250401 184300 0 171 171 171 171 0
57 20250401 184200 0 171 171 171 171 0
58 20250401 184100 0 171 171 171 171 0
59 20250401 184000 0 171 171 171 171 0
60 20250401 183900 0 171 171 171 171 0
61 20250401 183800 0 171 171 171 171 0
62 20250401 183700 0 171 171 171 171 0
63 20250401 183600 0 171 171 171 171 0
64 20250401 183500 0 171 171 171 171 0
65 20250401 183400 0 171 171 171 171 0
66 20250401 183300 0 171 171 171 171 0
67 20250401 183200 0 171 171 171 171 0
68 20250401 183100 0 171 171 171 171 0
69 20250401 183000 0 171 171 171 171 0
70 20250401 182900 0 171 171 171 171 0
71 20250401 182800 0 171 171 171 171 0
72 20250401 182700 0 171 171 171 171 0
73 20250401 182600 0 171 171 171 171 0
74 20250401 182500 0 171 171 171 171 0
75 20250401 182400 0 171 171 171 171 0
76 20250401 182300 0 171 171 171 171 0
77 20250401 182200 0 171 171 171 171 0
78 20250401 182100 0 171 171 171 171 0
79 20250401 182000 0 171 171 171 171 0
80 20250401 181900 0 171 171 171 171 0
81 20250401 181800 0 171 171 171 171 0
82 20250401 181700 0 171 171 171 171 0
83 20250401 181600 0 171 171 171 171 0
84 20250401 181500 0 171 171 171 171 0
85 20250401 181400 0 171 171 171 171 0
86 20250401 181300 0 171 171 171 171 0
87 20250401 181200 0 171 171 171 171 0
88 20250401 181100 0 171 171 171 171 0
89 20250401 181000 0 171 171 171 171 0
90 20250401 180900 0 171 171 171 171 0
91 20250401 180800 0 171 171 171 171 0
92 20250401 180700 0 171 171 171 171 0
93 20250401 180600 0 171 171 171 171 0
94 20250401 180500 0 171 171 171 171 0
95 20250401 180400 0 171 171 171 171 0
96 20250401 180300 0 171 171 171 171 0
97 20250401 180200 0 171 171 171 171 0
98 20250401 180100 0 171 171 171 171 0
99 20250401 180000 0 171 171 171 171 0
100 20250401 175900 0 171 171 171 171 0
101 20250401 175800 0 171 171 171 171 0
102 20250401 175700 0 171 171 171 171 0
103 20250401 175600 0 171 171 171 171 0
104 20250401 175500 0 171 171 171 171 0
105 20250401 175400 0 171 171 171 171 0
106 20250401 175300 0 171 171 171 171 0
107 20250401 175200 0 171 171 171 171 0
108 20250401 175100 0 171 171 171 171 0
109 20250401 175000 0 171 171 171 171 0
110 20250401 174900 0 171 171 171 171 0
111 20250401 174800 0 171 171 171 171 0
112 20250401 174700 0 171 171 171 171 0
113 20250401 174600 0 171 171 171 171 0
114 20250401 174500 0 171 171 171 171 0
115 20250401 174400 0 171 171 171 171 0
116 20250401 174300 0 171 171 171 171 0
117 20250401 174200 0 171 171 171 171 0
118 20250401 174100 0 171 171 171 171 0
119 20250401 174000 0 171 171 171 171 0
120 20250401 173900 0 171 171 171 171 0
121 20250401 173800 0 171 171 171 171 0
122 20250401 173700 0 171 171 171 171 0
123 20250401 173600 0 171 171 171 171 0
124 20250401 173500 0 171 171 171 171 0
125 20250401 173400 0 171 171 171 171 0
126 20250401 173300 0 171 171 171 171 0
127 20250401 173200 0 171 171 171 171 0
128 20250401 173100 0 171 171 171 171 0
129 20250401 173000 0 171 171 171 171 0
130 20250401 172900 0 171 171 171 171 0
131 20250401 172800 0 171 171 171 171 0
132 20250401 172700 0 171 171 171 171 0
133 20250401 172600 0 171 171 171 171 0
134 20250401 172500 0 171 171 171 171 0
135 20250401 172400 0 171 171 171 171 0
136 20250401 172300 0 171 171 171 171 0
137 20250401 172200 0 171 171 171 171 0
138 20250401 172100 0 171 171 171 171 0
139 20250401 172000 0 171 171 171 171 0
140 20250401 171900 0 171 171 171 171 0
141 20250401 171800 0 171 171 171 171 0
142 20250401 171700 0 171 171 171 171 0
143 20250401 171600 0 171 171 171 171 0
144 20250401 171500 0 171 171 171 171 0
145 20250401 171400 0 171 171 171 171 0
146 20250401 171300 0 171 171 171 171 0
147 20250401 171200 0 171 171 171 171 0
148 20250401 171100 0 171 171 171 171 0
149 20250401 171000 0 171 171 171 171 0
150 20250401 170900 0 171 171 171 171 0
151 20250401 170800 0 171 171 171 171 0
152 20250401 170700 0 171 171 171 171 0
153 20250401 170600 0 171 171 171 171 0
154 20250401 170500 0 171 171 171 171 0
155 20250401 170400 0 171 171 171 171 0
156 20250401 170300 0 171 171 171 171 0
157 20250401 170200 0 171 171 171 171 0
158 20250401 170100 0 171 171 171 171 0
159 20250401 170000 0 171 171 171 171 0
160 20250401 165900 0 171 171 171 171 0
161 20250401 165800 0 171 171 171 171 0
162 20250401 165700 0 171 171 171 171 0
163 20250401 165600 0 171 171 171 171 0
164 20250401 165500 0 171 171 171 171 0
165 20250401 165400 0 171 171 171 171 0
166 20250401 165300 0 171 171 171 171 0
167 20250401 165200 0 171 171 171 171 0
168 20250401 165100 0 171 171 171 171 0
169 20250401 165000 0 171 171 171 171 0
170 20250401 164900 0 171 171 171 171 0
171 20250401 164800 0 171 171 171 171 0
172 20250401 164700 0 171 171 171 171 0
173 20250401 164600 0 171 171 171 171 0
174 20250401 164500 0 171 171 171 171 0
175 20250401 164400 0 171 171 171 171 0
176 20250401 164300 0 171 171 171 171 0
177 20250401 164200 0 171 171 171 171 0
178 20250401 164100 0 171 171 171 171 0
179 20250401 164000 0 171 171 171 171 0
180 20250401 163900 0 171 171 171 171 0
181 20250401 163800 0 171 171 171 171 0
182 20250401 163700 0 171 171 171 171 0
183 20250401 163600 0 171 171 171 171 0
184 20250401 163500 0 171 171 171 171 0
185 20250401 163400 0 171 171 171 171 0
186 20250401 163300 0 171 171 171 171 0
187 20250401 163200 0 171 171 171 171 0
188 20250401 163100 0 171 171 171 171 0
189 20250401 163000 0 171 171 171 171 0
190 20250401 162900 0 171 171 171 171 0
191 20250401 162800 0 171 171 171 171 0
192 20250401 162700 0 171 171 171 171 0
193 20250401 162600 0 171 171 171 171 0
194 20250401 162500 0 171 171 171 171 0
195 20250401 162400 0 171 171 171 171 0
196 20250401 162300 0 171 171 171 171 0
197 20250401 162200 0 171 171 171 171 0
198 20250401 162100 0 171 171 171 171 0
199 20250401 162000 0 171 171 171 171 0
200 20250401 161900 0 171 171 171 171 0
201 20250401 161800 0 171 171 171 171 0
202 20250401 161700 0 171 171 171 171 0
203 20250401 161600 0 171 171 171 171 0
204 20250401 161500 0 171 171 171 171 0
205 20250401 161400 0 171 171 171 171 0
206 20250401 161300 0 171 171 171 171 0
207 20250401 161200 0 171 171 171 171 0
208 20250401 161100 0 171 171 171 171 0
209 20250401 161000 0 171 171 171 171 0
210 20250401 160900 0 171 171 171 171 0
211 20250401 160800 0 171 171 171 171 0
212 20250401 160700 0 171 171 171 171 0
213 20250401 160600 0 171 171 171 171 0
214 20250401 160500 0 171 171 171 171 0
215 20250401 160400 0 171 171 171 171 0
216 20250401 160300 0 171 171 171 171 0
217 20250401 160200 0 171 171 171 171 0
218 20250401 160100 0 171 171 171 171 0
219 20250401 160000 0 171 171 171 171 0
220 20250401 155900 0 171 171 171 171 0
221 20250401 155800 0 171 171 171 171 0
222 20250401 155700 0 171 171 171 171 0
223 20250401 155600 0 171 171 171 171 0
224 20250401 155500 0 171 171 171 171 0
225 20250401 155400 0 171 171 171 171 0
226 20250401 155300 0 171 171 171 171 0
227 20250401 155200 0 171 171 171 171 0
228 20250401 155100 0 171 171 171 171 0
229 20250401 155000 0 171 171 171 171 0
230 20250401 154900 0 171 171 171 171 0
231 20250401 154800 0 171 171 171 171 0
232 20250401 154700 0 171 171 171 171 0
233 20250401 154600 0 171 171 171 171 0
234 20250401 154500 0 171 171 171 171 0
235 20250401 154400 0 171 171 171 171 0
236 20250401 154300 0 171 171 171 171 0
237 20250401 154200 0 171 171 171 171 0
238 20250401 154100 0 171 171 171 171 0
239 20250401 154000 0 171 171 171 171 0
240 20250401 153900 0 171 171 171 171 0
241 20250401 153800 0 171 171 171 171 0
242 20250401 153700 0 171 171 171 171 0
243 20250401 153600 0 171 171 171 171 0
244 20250401 153500 0 171 171 171 171 0
245 20250401 153400 0 171 171 171 171 0
246 20250401 153300 0 171 171 171 171 0
247 20250401 153200 0 171 171 171 171 0
248 20250401 153100 0 171 171 171 171 0
249 20250401 153000 0 171 171 171 171 0
250 20250401 152900 0 171 171 171 171 0
251 20250401 152800 0 171 171 171 171 0
252 20250401 152700 0 171 171 171 171 0
253 20250401 152600 0 171 171 171 171 0
254 20250401 152500 0 171 171 171 171 0
255 20250401 152400 0 171 171 171 171 0
256 20250401 152300 0 171 171 171 171 0
257 20250401 152200 0 171 171 171 171 0
258 20250401 152100 0 171 171 171 171 0
259 20250401 152000 0 171 171 171 171 0
260 20250401 151900 0 171 171 171 171 0
261 20250401 151800 0 171 171 171 171 0
262 20250401 151700 0 171 171 171 171 0
263 20250401 151600 0 171 171 171 171 0
264 20250401 151500 0 171 171 171 171 0
265 20250401 151400 0 171 171 171 171 0
266 20250401 151300 0 171 171 171 171 0
267 20250401 151200 0 171 171 171 171 0
268 20250401 151100 0 171 171 171 171 0
269 20250401 151000 0 171 171 171 171 0
270 20250401 150900 0 171 171 171 171 0
271 20250401 150800 0 171 171 171 171 0
272 20250401 150700 0 171 171 171 171 0
273 20250401 150600 0 171 171 171 171 0
274 20250401 150500 0 171 171 171 171 0
275 20250401 150400 0 171 171 171 171 0
276 20250401 150300 0 171 171 171 171 0
277 20250401 150200 0 171 171 171 171 0
278 20250401 150100 0 171 171 171 171 0
279 20250401 150000 0 171 171 171 171 0
280 20250401 145900 0 171 171 171 171 0
281 20250401 145800 0 171 171 171 171 0
282 20250401 145700 0 171 171 171 171 0
283 20250401 145600 0 171 171 171 171 0
284 20250401 145500 0 171 171 171 171 0
285 20250401 145400 0 171 171 171 171 0
286 20250401 145300 0 171 171 171 171 0
287 20250401 145200 0 171 171 171 171 0
288 20250401 145100 0 171 171 171 171 0
289 20250401 145000 0 171 171 171 171 0
290 20250401 144900 0 171 171 171 171 0
291 20250401 144800 0 171 171 171 171 0
292 20250401 144700 0 171 171 171 171 0
293 20250401 144600 0 171 171 171 171 0
294 20250401 144500 0 171 171 171 171 0
295 20250401 144400 0 171 171 171 171 0
296 20250401 144300 0 171 171 171 171 0
297 20250401 144200 0 171 171 171 171 0
298 20250401 144100 0 171 171 171 171 0
299 20250401 144000 0 171 171 171 171 0
300 20250401 143900 0 171 171 171 171 0
301 20250401 143800 0 171 171 171 171 0
302 20250401 143700 0 171 171 171 171 0
303 20250401 143600 0 171 171 171 171 0
304 20250401 143500 0 171 171 171 171 0
305 20250401 143400 0 171 171 171 171 0
306 20250401 143300 0 171 171 171 171 0
307 20250401 143200 0 171 171 171 171 0
308 20250401 143100 0 171 171 171 171 0
309 20250401 143000 0 171 171 171 171 0
310 20250401 142900 0 171 171 171 171 0
311 20250401 142800 0 171 171 171 171 0
312 20250401 142700 0 171 171 171 171 0
313 20250401 142600 0 171 171 171 171 0
314 20250401 142500 0 171 171 171 171 0
315 20250401 142400 0 171 171 171 171 0
316 20250401 142300 0 171 171 171 171 0
317 20250401 142200 0 171 171 171 171 0
318 20250401 142100 0 171 171 171 171 0
319 20250401 142000 0 171 171 171 171 0
320 20250401 141900 0 171 171 171 171 0
321 20250401 141800 0 171 171 171 171 0
322 20250401 141700 0 171 171 171 171 0
323 20250401 141600 0 171 171 171 171 0
324 20250401 141500 0 171 171 171 171 0
325 20250401 141400 0 171 171 171 171 0
326 20250401 141300 0 171 171 171 171 0
327 20250401 141200 0 171 171 171 171 0
328 20250401 141100 0 171 171 171 171 0
329 20250401 141000 0 171 171 171 171 0
330 20250401 140900 0 171 171 171 171 0
331 20250401 140800 0 171 171 171 171 0
332 20250401 140700 0 171 171 171 171 0
333 20250401 140600 0 171 171 171 171 0
334 20250401 140500 0 171 171 171 171 0
335 20250401 140400 0 171 171 171 171 0
336 20250401 140300 0 171 171 171 171 0
337 20250401 140200 0 171 171 171 171 0
338 20250401 140100 0 171 171 171 171 0
339 20250401 140000 0 171 171 171 171 0
340 20250401 135900 0 171 171 171 171 0
341 20250401 135800 0 171 171 171 171 0
342 20250401 135700 0 171 171 171 171 0
343 20250401 135600 0 171 171 171 171 0
344 20250401 135500 0 171 171 171 171 0
345 20250401 135400 0 171 171 171 171 0
346 20250401 135300 0 171 171 171 171 0
347 20250401 135200 0 171 171 171 171 0
348 20250401 135100 0 171 171 171 171 0
349 20250401 135000 0 171 171 171 171 0
350 20250401 134900 0 171 171 171 171 0
351 20250401 134800 0 171 171 171 171 0
352 20250401 134700 0 171 171 171 171 0
353 20250401 134600 0 171 171 171 171 0
354 20250401 134500 0 171 171 171 171 0
355 20250401 134400 0 171 171 171 171 0
356 20250401 134300 0 171 171 171 171 0
357 20250401 134200 0 171 171 171 171 0
358 20250401 134100 0 171 171 171 171 0
359 20250401 134000 0 171 171 171 171 0
360 20250401 133900 0 171 171 171 171 0
361 20250401 133800 0 171 171 171 171 0
362 20250401 133700 0 171 171 171 171 0
363 20250401 133600 0 171 171 171 171 0
364 20250401 133500 0 171 171 171 171 0
365 20250401 133400 0 171 171 171 171 0
366 20250401 133300 0 171 171 171 171 0
367 20250401 133200 0 171 171 171 171 0
368 20250401 133100 0 171 171 171 171 0
369 20250401 133000 0 171 171 171 171 0
370 20250401 132900 0 171 171 171 171 0
371 20250401 132800 0 171 171 171 171 0
372 20250401 132700 0 171 171 171 171 0
373 20250401 132600 0 171 171 171 171 0
374 20250401 132500 0 171 171 171 171 0
375 20250401 132400 0 171 171 171 171 0
376 20250401 132300 0 171 171 171 171 0
377 20250401 132200 0 171 171 171 171 0
378 20250401 132100 0 171 171 171 171 0
379 20250401 132000 0 171 171 171 171 0
380 20250401 131900 0 171 171 171 171 0
381 20250401 131800 0 171 171 171 171 0
382 20250401 131700 0 171 171 171 171 0
383 20250401 131600 0 171 171 171 171 0
384 20250401 131500 0 171 171 171 171 0
385 20250401 131400 0 171 171 171 171 0
386 20250401 131300 0 171 171 171 171 0
387 20250401 131200 0 171 171 171 171 0
388 20250401 131100 0 171 171 171 171 0
389 20250401 131000 0 171 171 171 171 0
390 20250401 130900 0 171 171 171 171 0
391 20250401 130800 0 171 171 171 171 0
392 20250401 130700 0 171 171 171 171 0
393 20250401 130600 0 171 171 171 171 0
394 20250401 130500 0 171 171 171 171 0
395 20250401 130400 0 171 171 171 171 0
396 20250401 130300 0 171 171 171 171 0
397 20250401 130200 0 171 171 171 171 0
398 20250401 130100 0 171 171 171 171 0
399 20250401 130000 0 171 171 171 171 0
400 20250401 125900 0 171 171 171 171 0
401 20250401 125800 0 171 171 171 171 0
402 20250401 125700 0 171 171 171 171 0
403 20250401 125600 0 171 171 171 171 0
404 20250401 125500 0 171 171 171 171 0
405 20250401 125400 0 171 171 171 171 0
406 20250401 125300 0 171 171 171 171 0
407 20250401 125200 0 171 171 171 171 0
408 20250401 125100 0 171 171 171 171 0
409 20250401 125000 0 171 171 171 171 0
410 20250401 124900 0 171 171 171 171 0
411 20250401 124800 0 171 171 171 171 0
412 20250401 124700 0 171 171 171 171 0
413 20250401 124600 0 171 171 171 171 0
414 20250401 124500 0 171 171 171 171 0
415 20250401 124400 0 171 171 171 171 0
416 20250401 124300 0 171 171 171 171 0
417 20250401 124200 0 171 171 171 171 0
418 20250401 124100 0 171 171 171 171 0
419 20250401 124000 0 171 171 171 171 0
420 20250401 123900 0 171 171 171 171 0
421 20250401 123800 0 171 171 171 171 0
422 20250401 123700 0 171 171 171 171 0
423 20250401 123600 0 171 171 171 171 0
424 20250401 123500 0 171 171 171 171 0
425 20250401 123400 0 171 171 171 171 0
426 20250401 123300 0 171 171 171 171 0
427 20250401 123200 0 171 171 171 171 0
428 20250401 123100 0 171 171 171 171 0
429 20250401 123000 0 171 171 171 171 0
430 20250401 122900 0 171 171 171 171 0
431 20250401 122800 0 171 171 171 171 0
432 20250401 122700 0 171 171 171 171 0
433 20250401 122600 0 171 171 171 171 0
434 20250401 122500 0 171 171 171 171 0
435 20250401 122400 0 171 171 171 171 0
436 20250401 122300 0 171 171 171 171 0
437 20250401 122200 0 171 171 171 171 0
438 20250401 122100 0 171 171 171 171 0
439 20250401 122000 0 171 171 171 171 0
440 20250401 121900 0 171 171 171 171 0
441 20250401 121800 0 171 171 171 171 0
442 20250401 121700 0 171 171 171 171 0
443 20250401 121600 0 171 171 171 171 0
444 20250401 121500 0 171 171 171 171 0
445 20250401 121400 0 171 171 171 171 0
446 20250401 121300 0 171 171 171 171 0
447 20250401 121200 0 171 171 171 171 0
448 20250401 121100 0 171 171 171 171 0
449 20250401 121000 0 171 171 171 171 0
450 20250401 120900 0 171 171 171 171 0
451 20250401 120800 0 171 171 171 171 0
452 20250401 120700 0 171 171 171 171 0
453 20250401 120600 0 171 171 171 171 0
454 20250401 120500 0 171 171 171 171 0
455 20250401 120400 0 171 171 171 171 0
456 20250401 120300 0 171 171 171 171 0
457 20250401 120200 0 171 171 171 171 0
458 20250401 120100 0 171 171 171 171 0
459 20250401 120000 0 171 171 171 171 0
460 20250401 115900 0 171 171 171 171 0
461 20250401 115800 0 171 171 171 171 0
462 20250401 115700 0 171 171 171 171 0
463 20250401 115600 0 171 171 171 171 0
464 20250401 115500 0 171 171 171 171 0
465 20250401 115400 0 171 171 171 171 0
466 20250401 115300 0 171 171 171 171 0
467 20250401 115200 0 171 171 171 171 0
468 20250401 115100 0 171 171 171 171 0
469 20250401 115000 0 171 171 171 171 0
470 20250401 114900 0 171 171 171 171 0
471 20250401 114800 0 171 171 171 171 0
472 20250401 114700 0 171 171 171 171 0
473 20250401 114600 0 171 171 171 171 0
474 20250401 114500 0 171 171 171 171 0
475 20250401 114400 0 171 171 171 171 0
476 20250401 114300 0 171 171 171 171 0
477 20250401 114200 0 171 171 171 171 0
478 20250401 114100 0 171 171 171 171 0
479 20250401 114000 0 171 171 171 171 0
480 20250401 113900 0 171 171 171 171 0
481 20250401 113800 0 171 171 171 171 0
482 20250401 113700 0 171 171 171 171 0
483 20250401 113600 0 171 171 171 171 0
484 20250401 113500 0 171 171 171 171 0
485 20250401 113400 0 171 171 171 171 0
486 20250401 113300 0 171 171 171 171 0
487 20250401 113200 0 171 171 171 171 0
488 20250401 113100 0 171 171 171 171 0
489 20250401 113000 0 171 171 171 171 0
490 20250401 112900 0 171 171 171 171 0
491 20250401 112800 0 171 171 171 171 0
492 20250401 112700 0 171 171 171 171 0
493 20250401 112600 0 171 171 171 171 0
494 20250401 112500 0 171 171 171 171 0
495 20250401 112400 0 171 171 171 171 0
496 20250401 112300 0 171 171 171 171 0
497 20250401 112200 0 171 171 171 171 0
498 20250401 112100 0 171 171 171 171 0
499 20250401 112000 0 171 171 171 171 0
500 20250401 111900 0 171 171 171 171 0
501 20250401 111800 0 171 171 171 171 0
502 20250401 111700 0 171 171 171 171 0
503 20250401 111600 0 171 171 171 171 0
504 20250401 111500 0 171 171 171 171 0
505 20250401 111400 0 171 171 171 171 0
506 20250401 111300 0 171 171 171 171 0
507 20250401 111200 0 171 171 171 171 0
508 20250401 111100 0 171 171 171 171 0
509 20250401 111000 0 171 171 171 171 0
510 20250401 110900 0 171 171 171 171 0
511 20250401 110800 0 171 171 171 171 0
512 20250401 110700 0 171 171 171 171 0
513 20250401 110600 0 171 171 171 171 0
514 20250401 110500 0 171 171 171 171 0
515 20250401 110400 0 171 171 171 171 0
516 20250401 110300 0 171 171 171 171 0
517 20250401 110200 0 171 171 171 171 0
518 20250401 110100 0 171 171 171 171 0
519 20250401 110000 0 171 171 171 171 0
520 20250401 105900 0 171 171 171 171 0
521 20250401 105800 0 171 171 171 171 0
522 20250401 105700 0 171 171 171 171 0
523 20250401 105600 0 171 171 171 171 0
524 20250401 105500 0 171 171 171 171 0
525 20250401 105400 0 171 171 171 171 0
526 20250401 105300 0 171 171 171 171 0
527 20250401 105200 0 171 171 171 171 0
528 20250401 105100 0 171 171 171 171 0
529 20250401 105000 0 171 171 171 171 0
530 20250401 104900 0 171 171 171 171 0
531 20250401 104800 0 171 171 171 171 0
532 20250401 104700 0 171 171 171 171 0
533 20250401 104600 0 171 171 171 171 0
534 20250401 104500 0 171 171 171 171 0
535 20250401 104400 0 171 171 171 171 0
536 20250401 104300 0 171 171 171 171 0
537 20250401 104200 0 171 171 171 171 0
538 20250401 104100 0 171 171 171 171 0
539 20250401 104000 0 171 171 171 171 0
540 20250401 103900 0 171 171 171 171 0
541 20250401 103800 0 171 171 171 171 0
542 20250401 103700 0 171 171 171 171 0
543 20250401 103600 0 171 171 171 171 0
544 20250401 103500 0 171 171 171 171 0
545 20250401 103400 0 171 171 171 171 0
546 20250401 103300 0 171 171 171 171 0
547 20250401 103200 0 171 171 171 171 0
548 20250401 103100 0 171 171 171 171 0
549 20250401 103000 0 171 171 171 171 0
550 20250401 102900 0 171 171 171 171 0
551 20250401 102800 0 171 171 171 171 0
552 20250401 102700 0 171 171 171 171 0
553 20250401 102600 0 171 171 171 171 0
554 20250401 102500 0 171 171 171 171 0
555 20250401 102400 0 171 171 171 171 0
556 20250401 102300 0 171 171 171 171 0
557 20250401 102200 0 171 171 171 171 0
558 20250401 102100 0 171 171 171 171 0
559 20250401 102000 0 171 171 171 171 0
560 20250401 101900 0 171 171 171 171 0
561 20250401 101800 0 171 171 171 171 0
562 20250401 101700 0 171 171 171 171 0
563 20250401 101600 0 171 171 171 171 0
564 20250401 101500 0 171 171 171 171 0
565 20250401 101400 0 171 171 171 171 0
566 20250401 101300 0 171 171 171 171 0
567 20250401 101200 0 171 171 171 171 0
568 20250401 101100 0 171 171 171 171 0
569 20250401 101000 0 171 171 171 171 0
570 20250401 100900 0 171 171 171 171 0
571 20250401 100800 0 171 171 171 171 0
572 20250401 100700 0 171 171 171 171 0
573 20250401 100600 0 171 171 171 171 0
574 20250401 100500 0 171 171 171 171 0
575 20250401 100400 0 171 171 171 171 0
576 20250401 100300 0 171 171 171 171 0
577 20250401 100200 0 171 171 171 171 0
578 20250401 100100 0 171 171 171 171 0
579 20250401 100000 0 171 171 171 171 0
580 20250401 095900 0 171 171 171 171 0
581 20250401 095800 0 171 171 171 171 0
582 20250401 095700 0 171 171 171 171 0
583 20250401 095600 0 171 171 171 171 0
584 20250401 095500 0 171 171 171 171 0
585 20250401 095400 0 171 171 171 171 0
586 20250401 095300 0 171 171 171 171 0
587 20250401 095200 0 171 171 171 171 0
588 20250401 095100 0 171 171 171 171 0
589 20250401 095000 0 171 171 171 171 0
590 20250401 094900 0 171 171 171 171 0
591 20250401 094800 0 171 171 171 171 0
592 20250401 094700 0 171 171 171 171 0
593 20250401 094600 0 171 171 171 171 0
594 20250401 094500 0 171 171 171 171 0
595 20250401 094400 0 171 171 171 171 0
596 20250401 094300 0 171 171 171 171 0
597 20250401 094200 0 171 171 171 171 0
598 20250401 094100 0 171 171 171 171 0
599 20250401 094000 0 171 171 171 171 0
600 20250401 093900 0 171 171 171 171 0
601 20250401 093800 0 171 171 171 171 0
602 20250401 093700 0 171 171 171 171 0
603 20250401 093600 0 171 171 171 171 0
604 20250401 093500 0 171 171 171 171 0
605 20250401 093400 0 171 171 171 171 0
606 20250401 093300 0 171 171 171 171 0
607 20250401 093200 0 171 171 171 171 0
608 20250401 093100 0 171 171 171 171 0
609 20250401 093000 0 171 171 171 171 0
610 20250401 092900 0 171 171 171 171 0
611 20250401 092800 0 171 171 171 171 0
612 20250401 092700 0 171 171 171 171 0
613 20250401 092600 0 171 171 171 171 0
614 20250401 092500 0 171 171 171 171 0
615 20250401 092400 0 171 171 171 171 0
616 20250401 092300 0 171 171 171 171 0
617 20250401 092200 0 171 171 171 171 0
618 20250401 092100 0 171 171 171 171 0
619 20250401 092000 0 171 171 171 171 0
620 20250401 091900 0 171 171 171 171 0
621 20250401 091800 0 171 171 171 171 0
622 20250401 091700 0 171 171 171 171 0
623 20250401 091600 0 171 171 171 171 0
624 20250401 091500 0 171 171 171 171 0
625 20250401 091400 0 171 171 171 171 0
626 20250401 091300 0 171 171 171 171 0
627 20250401 091200 0 171 171 171 171 0
628 20250401 091100 0 171 171 171 171 0
629 20250401 091000 0 171 171 171 171 0
630 20250401 090900 0 171 171 171 171 0
631 20250401 090800 0 171 171 171 171 0
632 20250401 090700 0 171 171 171 171 0
633 20250401 090600 0 171 171 171 171 0
634 20250401 090500 0 171 171 171 171 0
635 20250401 090400 0 171 171 171 171 0
636 20250401 090300 0 171 171 171 171 0
637 20250401 090200 0 171 171 171 171 0
638 20250401 090100 0 171 171 171 171 0
639 20250401 090000 0 171 171 171 171 0

1
043220/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,159224163,0,38691471609,0.00
20250327,0,159224163,0,41875954869,0.00
20250326,0,159224163,0,34392419208,0.00
20250325,0,159224163,0,32640953415,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 159224163 0 38691471609 0.00
3 20250327 0 159224163 0 41875954869 0.00
4 20250326 0 159224163 0 34392419208 0.00
5 20250325 0 159224163 0 32640953415 0.00