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

663
073640/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,663 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200100,0,654,654,654,654,0
20250401,200000,0,654,654,654,654,0
20250401,195900,0,654,654,654,654,0
20250401,195800,0,654,654,654,654,0
20250401,195700,0,654,654,654,654,0
20250401,195600,0,654,654,654,654,0
20250401,195500,0,654,654,654,654,0
20250401,195400,0,654,654,654,654,0
20250401,195300,0,654,654,654,654,0
20250401,195200,0,654,654,654,654,0
20250401,195100,0,654,654,654,654,0
20250401,195000,0,654,654,654,654,0
20250401,194900,0,654,654,654,654,0
20250401,194800,0,654,654,654,654,0
20250401,194700,0,654,654,654,654,0
20250401,194600,0,654,654,654,654,0
20250401,194500,0,654,654,654,654,0
20250401,194400,0,654,654,654,654,0
20250401,194300,0,654,654,654,654,0
20250401,194200,0,654,654,654,654,0
20250401,194100,0,654,654,654,654,0
20250401,194000,0,654,654,654,654,0
20250401,193900,0,654,654,654,654,0
20250401,193800,0,654,654,654,654,0
20250401,193700,0,654,654,654,654,0
20250401,193600,0,654,654,654,654,0
20250401,193500,0,654,654,654,654,0
20250401,193400,0,654,654,654,654,0
20250401,193300,0,654,654,654,654,0
20250401,193200,0,654,654,654,654,0
20250401,193100,0,654,654,654,654,0
20250401,193000,0,654,654,654,654,0
20250401,192900,0,654,654,654,654,0
20250401,192800,0,654,654,654,654,0
20250401,192700,0,654,654,654,654,0
20250401,192600,0,654,654,654,654,0
20250401,192500,0,654,654,654,654,0
20250401,192400,0,654,654,654,654,0
20250401,192300,0,654,654,654,654,0
20250401,192200,0,654,654,654,654,0
20250401,192100,0,654,654,654,654,0
20250401,192000,0,654,654,654,654,0
20250401,191900,0,654,654,654,654,0
20250401,191800,0,654,654,654,654,0
20250401,191700,0,654,654,654,654,0
20250401,191600,0,654,654,654,654,0
20250401,191500,0,654,654,654,654,0
20250401,191400,0,654,654,654,654,0
20250401,191300,0,654,654,654,654,0
20250401,191200,0,654,654,654,654,0
20250401,191100,0,654,654,654,654,0
20250401,191000,0,654,654,654,654,0
20250401,190900,0,654,654,654,654,0
20250401,190800,0,654,654,654,654,0
20250401,190700,0,654,654,654,654,0
20250401,190600,0,654,654,654,654,0
20250401,190500,0,654,654,654,654,0
20250401,190400,0,654,654,654,654,0
20250401,190300,0,654,654,654,654,0
20250401,190200,0,654,654,654,654,0
20250401,190100,0,654,654,654,654,0
20250401,190000,0,654,654,654,654,0
20250401,185900,0,654,654,654,654,0
20250401,185800,0,654,654,654,654,0
20250401,185700,0,654,654,654,654,0
20250401,185600,0,654,654,654,654,0
20250401,185500,0,654,654,654,654,0
20250401,185400,0,654,654,654,654,0
20250401,185300,0,654,654,654,654,0
20250401,185200,0,654,654,654,654,0
20250401,185100,0,654,654,654,654,0
20250401,185000,0,654,654,654,654,0
20250401,184900,0,654,654,654,654,0
20250401,184800,0,654,654,654,654,0
20250401,184700,0,654,654,654,654,0
20250401,184600,0,654,654,654,654,0
20250401,184500,0,654,654,654,654,0
20250401,184400,0,654,654,654,654,0
20250401,184300,0,654,654,654,654,0
20250401,184200,0,654,654,654,654,0
20250401,184100,0,654,654,654,654,0
20250401,184000,0,654,654,654,654,0
20250401,183900,0,654,654,654,654,0
20250401,183800,0,654,654,654,654,0
20250401,183700,0,654,654,654,654,0
20250401,183600,0,654,654,654,654,0
20250401,183500,0,654,654,654,654,0
20250401,183400,0,654,654,654,654,0
20250401,183300,0,654,654,654,654,0
20250401,183200,0,654,654,654,654,0
20250401,183100,0,654,654,654,654,0
20250401,183000,0,654,654,654,654,0
20250401,182900,0,654,654,654,654,0
20250401,182800,0,654,654,654,654,0
20250401,182700,0,654,654,654,654,0
20250401,182600,0,654,654,654,654,0
20250401,182500,0,654,654,654,654,0
20250401,182400,0,654,654,654,654,0
20250401,182300,0,654,654,654,654,0
20250401,182200,0,654,654,654,654,0
20250401,182100,0,654,654,654,654,0
20250401,182000,0,654,654,654,654,0
20250401,181900,0,654,654,654,654,0
20250401,181800,0,654,654,654,654,0
20250401,181700,0,654,654,654,654,0
20250401,181600,0,654,654,654,654,0
20250401,181500,0,654,654,654,654,0
20250401,181400,0,654,654,654,654,0
20250401,181300,0,654,654,654,654,0
20250401,181200,0,654,654,654,654,0
20250401,181100,0,654,654,654,654,0
20250401,181000,0,654,654,654,654,0
20250401,180900,0,654,654,654,654,0
20250401,180800,0,654,654,654,654,0
20250401,180700,0,654,654,654,654,0
20250401,180600,0,654,654,654,654,0
20250401,180500,0,654,654,654,654,0
20250401,180400,0,654,654,654,654,0
20250401,180300,0,654,654,654,654,0
20250401,180200,0,654,654,654,654,0
20250401,180100,0,654,654,654,654,0
20250401,180000,0,654,654,654,654,0
20250401,175900,0,654,654,654,654,0
20250401,175800,0,654,654,654,654,0
20250401,175700,0,654,654,654,654,0
20250401,175600,0,654,654,654,654,0
20250401,175500,0,654,654,654,654,0
20250401,175400,0,654,654,654,654,0
20250401,175300,0,654,654,654,654,0
20250401,175200,0,654,654,654,654,0
20250401,175100,0,654,654,654,654,0
20250401,175000,0,654,654,654,654,0
20250401,174900,0,654,654,654,654,0
20250401,174800,0,654,654,654,654,0
20250401,174700,0,654,654,654,654,0
20250401,174600,0,654,654,654,654,0
20250401,174500,0,654,654,654,654,0
20250401,174400,0,654,654,654,654,0
20250401,174300,0,654,654,654,654,0
20250401,174200,0,654,654,654,654,0
20250401,174100,0,654,654,654,654,0
20250401,174000,0,654,654,654,654,0
20250401,173900,0,654,654,654,654,0
20250401,173800,0,654,654,654,654,0
20250401,173700,0,654,654,654,654,0
20250401,173600,0,654,654,654,654,0
20250401,173500,0,654,654,654,654,0
20250401,173400,0,654,654,654,654,0
20250401,173300,0,654,654,654,654,0
20250401,173200,0,654,654,654,654,0
20250401,173100,0,654,654,654,654,0
20250401,173000,0,654,654,654,654,0
20250401,172900,0,654,654,654,654,0
20250401,172800,0,654,654,654,654,0
20250401,172700,0,654,654,654,654,0
20250401,172600,0,654,654,654,654,0
20250401,172500,0,654,654,654,654,0
20250401,172400,0,654,654,654,654,0
20250401,172300,0,654,654,654,654,0
20250401,172200,0,654,654,654,654,0
20250401,172100,0,654,654,654,654,0
20250401,172000,0,654,654,654,654,0
20250401,171900,0,654,654,654,654,0
20250401,171800,0,654,654,654,654,0
20250401,171700,0,654,654,654,654,0
20250401,171600,0,654,654,654,654,0
20250401,171500,0,654,654,654,654,0
20250401,171400,0,654,654,654,654,0
20250401,171300,0,654,654,654,654,0
20250401,171200,0,654,654,654,654,0
20250401,171100,0,654,654,654,654,0
20250401,171000,0,654,654,654,654,0
20250401,170900,0,654,654,654,654,0
20250401,170800,0,654,654,654,654,0
20250401,170700,0,654,654,654,654,0
20250401,170600,0,654,654,654,654,0
20250401,170500,0,654,654,654,654,0
20250401,170400,0,654,654,654,654,0
20250401,170300,0,654,654,654,654,0
20250401,170200,0,654,654,654,654,0
20250401,170100,0,654,654,654,654,0
20250401,170000,0,654,654,654,654,0
20250401,165900,0,654,654,654,654,0
20250401,165800,0,654,654,654,654,0
20250401,165700,0,654,654,654,654,0
20250401,165600,0,654,654,654,654,0
20250401,165500,0,654,654,654,654,0
20250401,165400,0,654,654,654,654,0
20250401,165300,0,654,654,654,654,0
20250401,165200,0,654,654,654,654,0
20250401,165100,0,654,654,654,654,0
20250401,165000,0,654,654,654,654,0
20250401,164900,0,654,654,654,654,0
20250401,164800,0,654,654,654,654,0
20250401,164700,0,654,654,654,654,0
20250401,164600,0,654,654,654,654,0
20250401,164500,0,654,654,654,654,0
20250401,164400,0,654,654,654,654,0
20250401,164300,0,654,654,654,654,0
20250401,164200,0,654,654,654,654,0
20250401,164100,0,654,654,654,654,0
20250401,164000,0,654,654,654,654,0
20250401,163900,0,654,654,654,654,0
20250401,163800,0,654,654,654,654,0
20250401,163700,0,654,654,654,654,0
20250401,163600,0,654,654,654,654,0
20250401,163500,0,654,654,654,654,0
20250401,163400,0,654,654,654,654,0
20250401,163300,0,654,654,654,654,0
20250401,163200,0,654,654,654,654,0
20250401,163100,0,654,654,654,654,0
20250401,163000,0,654,654,654,654,0
20250401,162900,0,654,654,654,654,0
20250401,162800,0,654,654,654,654,0
20250401,162700,0,654,654,654,654,0
20250401,162600,0,654,654,654,654,0
20250401,162500,0,654,654,654,654,0
20250401,162400,0,654,654,654,654,0
20250401,162300,0,654,654,654,654,0
20250401,162200,0,654,654,654,654,0
20250401,162100,0,654,654,654,654,0
20250401,162000,0,654,654,654,654,0
20250401,161900,0,654,654,654,654,0
20250401,161800,0,654,654,654,654,0
20250401,161700,0,654,654,654,654,0
20250401,161600,0,654,654,654,654,0
20250401,161500,0,654,654,654,654,0
20250401,161400,0,654,654,654,654,0
20250401,161300,0,654,654,654,654,0
20250401,161200,0,654,654,654,654,0
20250401,161100,0,654,654,654,654,0
20250401,161000,0,654,654,654,654,0
20250401,160900,0,654,654,654,654,0
20250401,160800,0,654,654,654,654,0
20250401,160700,0,654,654,654,654,0
20250401,160600,0,654,654,654,654,0
20250401,160500,0,654,654,654,654,0
20250401,160400,0,654,654,654,654,0
20250401,160300,0,654,654,654,654,0
20250401,160200,0,654,654,654,654,0
20250401,160100,0,654,654,654,654,0
20250401,160000,0,654,654,654,654,0
20250401,155900,0,654,654,654,654,0
20250401,155800,0,654,654,654,654,0
20250401,155700,0,654,654,654,654,0
20250401,155600,0,654,654,654,654,0
20250401,155500,0,654,654,654,654,0
20250401,155400,0,654,654,654,654,0
20250401,155300,0,654,654,654,654,0
20250401,155200,0,654,654,654,654,0
20250401,155100,0,654,654,654,654,0
20250401,155000,0,654,654,654,654,0
20250401,154900,0,654,654,654,654,0
20250401,154800,0,654,654,654,654,0
20250401,154700,0,654,654,654,654,0
20250401,154600,0,654,654,654,654,0
20250401,154500,0,654,654,654,654,0
20250401,154400,0,654,654,654,654,0
20250401,154300,0,654,654,654,654,0
20250401,154200,0,654,654,654,654,0
20250401,154100,0,654,654,654,654,0
20250401,154000,0,654,654,654,654,0
20250401,153900,0,654,654,654,654,0
20250401,153800,0,654,654,654,654,0
20250401,153700,0,654,654,654,654,0
20250401,153600,0,654,654,654,654,0
20250401,153500,0,654,654,654,654,0
20250401,153400,0,654,654,654,654,0
20250401,153300,0,654,654,654,654,0
20250401,153200,0,654,654,654,654,0
20250401,153100,0,654,654,654,654,0
20250401,153000,0,654,654,654,654,0
20250401,152900,0,654,654,654,654,0
20250401,152800,0,654,654,654,654,0
20250401,152700,0,654,654,654,654,0
20250401,152600,0,654,654,654,654,0
20250401,152500,0,654,654,654,654,0
20250401,152400,0,654,654,654,654,0
20250401,152300,0,654,654,654,654,0
20250401,152200,0,654,654,654,654,0
20250401,152100,0,654,654,654,654,0
20250401,152000,0,654,654,654,654,0
20250401,151900,0,654,654,654,654,0
20250401,151800,0,654,654,654,654,0
20250401,151700,0,654,654,654,654,0
20250401,151600,0,654,654,654,654,0
20250401,151500,0,654,654,654,654,0
20250401,151400,0,654,654,654,654,0
20250401,151300,0,654,654,654,654,0
20250401,151200,0,654,654,654,654,0
20250401,151100,0,654,654,654,654,0
20250401,151000,0,654,654,654,654,0
20250401,150900,0,654,654,654,654,0
20250401,150800,0,654,654,654,654,0
20250401,150700,0,654,654,654,654,0
20250401,150600,0,654,654,654,654,0
20250401,150500,0,654,654,654,654,0
20250401,150400,0,654,654,654,654,0
20250401,150300,0,654,654,654,654,0
20250401,150200,0,654,654,654,654,0
20250401,150100,0,654,654,654,654,0
20250401,150000,0,654,654,654,654,0
20250401,145900,0,654,654,654,654,0
20250401,145800,0,654,654,654,654,0
20250401,145700,0,654,654,654,654,0
20250401,145600,0,654,654,654,654,0
20250401,145500,0,654,654,654,654,0
20250401,145400,0,654,654,654,654,0
20250401,145300,0,654,654,654,654,0
20250401,145200,0,654,654,654,654,0
20250401,145100,0,654,654,654,654,0
20250401,145000,0,654,654,654,654,0
20250401,144900,0,654,654,654,654,0
20250401,144800,0,654,654,654,654,0
20250401,144700,0,654,654,654,654,0
20250401,144600,0,654,654,654,654,0
20250401,144500,0,654,654,654,654,0
20250401,144400,0,654,654,654,654,0
20250401,144300,0,654,654,654,654,0
20250401,144200,0,654,654,654,654,0
20250401,144100,0,654,654,654,654,0
20250401,144000,0,654,654,654,654,0
20250401,143900,0,654,654,654,654,0
20250401,143800,0,654,654,654,654,0
20250401,143700,0,654,654,654,654,0
20250401,143600,0,654,654,654,654,0
20250401,143500,0,654,654,654,654,0
20250401,143400,0,654,654,654,654,0
20250401,143300,0,654,654,654,654,0
20250401,143200,0,654,654,654,654,0
20250401,143100,0,654,654,654,654,0
20250401,143000,0,654,654,654,654,0
20250401,142900,0,654,654,654,654,0
20250401,142800,0,654,654,654,654,0
20250401,142700,0,654,654,654,654,0
20250401,142600,0,654,654,654,654,0
20250401,142500,0,654,654,654,654,0
20250401,142400,0,654,654,654,654,0
20250401,142300,0,654,654,654,654,0
20250401,142200,0,654,654,654,654,0
20250401,142100,0,654,654,654,654,0
20250401,142000,0,654,654,654,654,0
20250401,141900,0,654,654,654,654,0
20250401,141800,0,654,654,654,654,0
20250401,141700,0,654,654,654,654,0
20250401,141600,0,654,654,654,654,0
20250401,141500,0,654,654,654,654,0
20250401,141400,0,654,654,654,654,0
20250401,141300,0,654,654,654,654,0
20250401,141200,0,654,654,654,654,0
20250401,141100,0,654,654,654,654,0
20250401,141000,0,654,654,654,654,0
20250401,140900,0,654,654,654,654,0
20250401,140800,0,654,654,654,654,0
20250401,140700,0,654,654,654,654,0
20250401,140600,0,654,654,654,654,0
20250401,140500,0,654,654,654,654,0
20250401,140400,0,654,654,654,654,0
20250401,140300,0,654,654,654,654,0
20250401,140200,0,654,654,654,654,0
20250401,140100,0,654,654,654,654,0
20250401,140000,0,654,654,654,654,0
20250401,135900,0,654,654,654,654,0
20250401,135800,0,654,654,654,654,0
20250401,135700,0,654,654,654,654,0
20250401,135600,0,654,654,654,654,0
20250401,135500,0,654,654,654,654,0
20250401,135400,0,654,654,654,654,0
20250401,135300,0,654,654,654,654,0
20250401,135200,0,654,654,654,654,0
20250401,135100,0,654,654,654,654,0
20250401,135000,0,654,654,654,654,0
20250401,134900,0,654,654,654,654,0
20250401,134800,0,654,654,654,654,0
20250401,134700,0,654,654,654,654,0
20250401,134600,0,654,654,654,654,0
20250401,134500,0,654,654,654,654,0
20250401,134400,0,654,654,654,654,0
20250401,134300,0,654,654,654,654,0
20250401,134200,0,654,654,654,654,0
20250401,134100,0,654,654,654,654,0
20250401,134000,0,654,654,654,654,0
20250401,133900,0,654,654,654,654,0
20250401,133800,0,654,654,654,654,0
20250401,133700,0,654,654,654,654,0
20250401,133600,0,654,654,654,654,0
20250401,133500,0,654,654,654,654,0
20250401,133400,0,654,654,654,654,0
20250401,133300,0,654,654,654,654,0
20250401,133200,0,654,654,654,654,0
20250401,133100,0,654,654,654,654,0
20250401,133000,0,654,654,654,654,0
20250401,132900,0,654,654,654,654,0
20250401,132800,0,654,654,654,654,0
20250401,132700,0,654,654,654,654,0
20250401,132600,0,654,654,654,654,0
20250401,132500,0,654,654,654,654,0
20250401,132400,0,654,654,654,654,0
20250401,132300,0,654,654,654,654,0
20250401,132200,0,654,654,654,654,0
20250401,132100,0,654,654,654,654,0
20250401,132000,0,654,654,654,654,0
20250401,131900,0,654,654,654,654,0
20250401,131800,0,654,654,654,654,0
20250401,131700,0,654,654,654,654,0
20250401,131600,0,654,654,654,654,0
20250401,131500,0,654,654,654,654,0
20250401,131400,0,654,654,654,654,0
20250401,131300,0,654,654,654,654,0
20250401,131200,0,654,654,654,654,0
20250401,131100,0,654,654,654,654,0
20250401,131000,0,654,654,654,654,0
20250401,130900,0,654,654,654,654,0
20250401,130800,0,654,654,654,654,0
20250401,130700,0,654,654,654,654,0
20250401,130600,0,654,654,654,654,0
20250401,130500,0,654,654,654,654,0
20250401,130400,0,654,654,654,654,0
20250401,130300,0,654,654,654,654,0
20250401,130200,0,654,654,654,654,0
20250401,130100,0,654,654,654,654,0
20250401,130000,0,654,654,654,654,0
20250401,125900,0,654,654,654,654,0
20250401,125800,0,654,654,654,654,0
20250401,125700,0,654,654,654,654,0
20250401,125600,0,654,654,654,654,0
20250401,125500,0,654,654,654,654,0
20250401,125400,0,654,654,654,654,0
20250401,125300,0,654,654,654,654,0
20250401,125200,0,654,654,654,654,0
20250401,125100,0,654,654,654,654,0
20250401,125000,0,654,654,654,654,0
20250401,124900,0,654,654,654,654,0
20250401,124800,0,654,654,654,654,0
20250401,124700,0,654,654,654,654,0
20250401,124600,0,654,654,654,654,0
20250401,124500,0,654,654,654,654,0
20250401,124400,0,654,654,654,654,0
20250401,124300,0,654,654,654,654,0
20250401,124200,0,654,654,654,654,0
20250401,124100,0,654,654,654,654,0
20250401,124000,0,654,654,654,654,0
20250401,123900,0,654,654,654,654,0
20250401,123800,0,654,654,654,654,0
20250401,123700,0,654,654,654,654,0
20250401,123600,0,654,654,654,654,0
20250401,123500,0,654,654,654,654,0
20250401,123400,0,654,654,654,654,0
20250401,123300,0,654,654,654,654,0
20250401,123200,0,654,654,654,654,0
20250401,123100,0,654,654,654,654,0
20250401,123000,0,654,654,654,654,0
20250401,122900,0,654,654,654,654,0
20250401,122800,0,654,654,654,654,0
20250401,122700,0,654,654,654,654,0
20250401,122600,0,654,654,654,654,0
20250401,122500,0,654,654,654,654,0
20250401,122400,0,654,654,654,654,0
20250401,122300,0,654,654,654,654,0
20250401,122200,0,654,654,654,654,0
20250401,122100,0,654,654,654,654,0
20250401,122000,0,654,654,654,654,0
20250401,121900,0,654,654,654,654,0
20250401,121800,0,654,654,654,654,0
20250401,121700,0,654,654,654,654,0
20250401,121600,0,654,654,654,654,0
20250401,121500,0,654,654,654,654,0
20250401,121400,0,654,654,654,654,0
20250401,121300,0,654,654,654,654,0
20250401,121200,0,654,654,654,654,0
20250401,121100,0,654,654,654,654,0
20250401,121000,0,654,654,654,654,0
20250401,120900,0,654,654,654,654,0
20250401,120800,0,654,654,654,654,0
20250401,120700,0,654,654,654,654,0
20250401,120600,0,654,654,654,654,0
20250401,120500,0,654,654,654,654,0
20250401,120400,0,654,654,654,654,0
20250401,120300,0,654,654,654,654,0
20250401,120200,0,654,654,654,654,0
20250401,120100,0,654,654,654,654,0
20250401,120000,0,654,654,654,654,0
20250401,115900,0,654,654,654,654,0
20250401,115800,0,654,654,654,654,0
20250401,115700,0,654,654,654,654,0
20250401,115600,0,654,654,654,654,0
20250401,115500,0,654,654,654,654,0
20250401,115400,0,654,654,654,654,0
20250401,115300,0,654,654,654,654,0
20250401,115200,0,654,654,654,654,0
20250401,115100,0,654,654,654,654,0
20250401,115000,0,654,654,654,654,0
20250401,114900,0,654,654,654,654,0
20250401,114800,0,654,654,654,654,0
20250401,114700,0,654,654,654,654,0
20250401,114600,0,654,654,654,654,0
20250401,114500,0,654,654,654,654,0
20250401,114400,0,654,654,654,654,0
20250401,114300,0,654,654,654,654,0
20250401,114200,0,654,654,654,654,0
20250401,114100,0,654,654,654,654,0
20250401,114000,0,654,654,654,654,0
20250401,113900,0,654,654,654,654,0
20250401,113800,0,654,654,654,654,0
20250401,113700,0,654,654,654,654,0
20250401,113600,0,654,654,654,654,0
20250401,113500,0,654,654,654,654,0
20250401,113400,0,654,654,654,654,0
20250401,113300,0,654,654,654,654,0
20250401,113200,0,654,654,654,654,0
20250401,113100,0,654,654,654,654,0
20250401,113000,0,654,654,654,654,0
20250401,112900,0,654,654,654,654,0
20250401,112800,0,654,654,654,654,0
20250401,112700,0,654,654,654,654,0
20250401,112600,0,654,654,654,654,0
20250401,112500,0,654,654,654,654,0
20250401,112400,0,654,654,654,654,0
20250401,112300,0,654,654,654,654,0
20250401,112200,0,654,654,654,654,0
20250401,112100,0,654,654,654,654,0
20250401,112000,0,654,654,654,654,0
20250401,111900,0,654,654,654,654,0
20250401,111800,0,654,654,654,654,0
20250401,111700,0,654,654,654,654,0
20250401,111600,0,654,654,654,654,0
20250401,111500,0,654,654,654,654,0
20250401,111400,0,654,654,654,654,0
20250401,111300,0,654,654,654,654,0
20250401,111200,0,654,654,654,654,0
20250401,111100,0,654,654,654,654,0
20250401,111000,0,654,654,654,654,0
20250401,110900,0,654,654,654,654,0
20250401,110800,0,654,654,654,654,0
20250401,110700,0,654,654,654,654,0
20250401,110600,0,654,654,654,654,0
20250401,110500,0,654,654,654,654,0
20250401,110400,0,654,654,654,654,0
20250401,110300,0,654,654,654,654,0
20250401,110200,0,654,654,654,654,0
20250401,110100,0,654,654,654,654,0
20250401,110000,0,654,654,654,654,0
20250401,105900,0,654,654,654,654,0
20250401,105800,0,654,654,654,654,0
20250401,105700,0,654,654,654,654,0
20250401,105600,0,654,654,654,654,0
20250401,105500,0,654,654,654,654,0
20250401,105400,0,654,654,654,654,0
20250401,105300,0,654,654,654,654,0
20250401,105200,0,654,654,654,654,0
20250401,105100,0,654,654,654,654,0
20250401,105000,0,654,654,654,654,0
20250401,104900,0,654,654,654,654,0
20250401,104800,0,654,654,654,654,0
20250401,104700,0,654,654,654,654,0
20250401,104600,0,654,654,654,654,0
20250401,104500,0,654,654,654,654,0
20250401,104400,0,654,654,654,654,0
20250401,104300,0,654,654,654,654,0
20250401,104200,0,654,654,654,654,0
20250401,104100,0,654,654,654,654,0
20250401,104000,0,654,654,654,654,0
20250401,103900,0,654,654,654,654,0
20250401,103800,0,654,654,654,654,0
20250401,103700,0,654,654,654,654,0
20250401,103600,0,654,654,654,654,0
20250401,103500,0,654,654,654,654,0
20250401,103400,0,654,654,654,654,0
20250401,103300,0,654,654,654,654,0
20250401,103200,0,654,654,654,654,0
20250401,103100,0,654,654,654,654,0
20250401,103000,0,654,654,654,654,0
20250401,102900,0,654,654,654,654,0
20250401,102800,0,654,654,654,654,0
20250401,102700,0,654,654,654,654,0
20250401,102600,0,654,654,654,654,0
20250401,102500,0,654,654,654,654,0
20250401,102400,0,654,654,654,654,0
20250401,102300,0,654,654,654,654,0
20250401,102200,0,654,654,654,654,0
20250401,102100,0,654,654,654,654,0
20250401,102000,0,654,654,654,654,0
20250401,101900,0,654,654,654,654,0
20250401,101800,0,654,654,654,654,0
20250401,101700,0,654,654,654,654,0
20250401,101600,0,654,654,654,654,0
20250401,101500,0,654,654,654,654,0
20250401,101400,0,654,654,654,654,0
20250401,101300,0,654,654,654,654,0
20250401,101200,0,654,654,654,654,0
20250401,101100,0,654,654,654,654,0
20250401,101000,0,654,654,654,654,0
20250401,100900,0,654,654,654,654,0
20250401,100800,0,654,654,654,654,0
20250401,100700,0,654,654,654,654,0
20250401,100600,0,654,654,654,654,0
20250401,100500,0,654,654,654,654,0
20250401,100400,0,654,654,654,654,0
20250401,100300,0,654,654,654,654,0
20250401,100200,0,654,654,654,654,0
20250401,100100,0,654,654,654,654,0
20250401,100000,0,654,654,654,654,0
20250401,095900,0,654,654,654,654,0
20250401,095800,0,654,654,654,654,0
20250401,095700,0,654,654,654,654,0
20250401,095600,0,654,654,654,654,0
20250401,095500,0,654,654,654,654,0
20250401,095400,0,654,654,654,654,0
20250401,095300,0,654,654,654,654,0
20250401,095200,0,654,654,654,654,0
20250401,095100,0,654,654,654,654,0
20250401,095000,0,654,654,654,654,0
20250401,094900,0,654,654,654,654,0
20250401,094800,0,654,654,654,654,0
20250401,094700,0,654,654,654,654,0
20250401,094600,0,654,654,654,654,0
20250401,094500,0,654,654,654,654,0
20250401,094400,0,654,654,654,654,0
20250401,094300,0,654,654,654,654,0
20250401,094200,0,654,654,654,654,0
20250401,094100,0,654,654,654,654,0
20250401,094000,0,654,654,654,654,0
20250401,093900,0,654,654,654,654,0
20250401,093800,0,654,654,654,654,0
20250401,093700,0,654,654,654,654,0
20250401,093600,0,654,654,654,654,0
20250401,093500,0,654,654,654,654,0
20250401,093400,0,654,654,654,654,0
20250401,093300,0,654,654,654,654,0
20250401,093200,0,654,654,654,654,0
20250401,093100,0,654,654,654,654,0
20250401,093000,0,654,654,654,654,0
20250401,092900,0,654,654,654,654,0
20250401,092800,0,654,654,654,654,0
20250401,092700,0,654,654,654,654,0
20250401,092600,0,654,654,654,654,0
20250401,092500,0,654,654,654,654,0
20250401,092400,0,654,654,654,654,0
20250401,092300,0,654,654,654,654,0
20250401,092200,0,654,654,654,654,0
20250401,092100,0,654,654,654,654,0
20250401,092000,0,654,654,654,654,0
20250401,091900,0,654,654,654,654,0
20250401,091800,0,654,654,654,654,0
20250401,091700,0,654,654,654,654,0
20250401,091600,0,654,654,654,654,0
20250401,091500,0,654,654,654,654,0
20250401,091400,0,654,654,654,654,0
20250401,091300,0,654,654,654,654,0
20250401,091200,0,654,654,654,654,0
20250401,091100,0,654,654,654,654,0
20250401,091000,0,654,654,654,654,0
20250401,090900,0,654,654,654,654,0
20250401,090800,0,654,654,654,654,0
20250401,090700,0,654,654,654,654,0
20250401,090600,0,654,654,654,654,0
20250401,090500,0,654,654,654,654,0
20250401,090400,0,654,654,654,654,0
20250401,090300,0,654,654,654,654,0
20250401,090200,0,654,654,654,654,0
20250401,090100,0,654,654,654,654,0
20250401,090000,0,654,654,654,654,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200100 0 654 654 654 654 0
3 20250401 200000 0 654 654 654 654 0
4 20250401 195900 0 654 654 654 654 0
5 20250401 195800 0 654 654 654 654 0
6 20250401 195700 0 654 654 654 654 0
7 20250401 195600 0 654 654 654 654 0
8 20250401 195500 0 654 654 654 654 0
9 20250401 195400 0 654 654 654 654 0
10 20250401 195300 0 654 654 654 654 0
11 20250401 195200 0 654 654 654 654 0
12 20250401 195100 0 654 654 654 654 0
13 20250401 195000 0 654 654 654 654 0
14 20250401 194900 0 654 654 654 654 0
15 20250401 194800 0 654 654 654 654 0
16 20250401 194700 0 654 654 654 654 0
17 20250401 194600 0 654 654 654 654 0
18 20250401 194500 0 654 654 654 654 0
19 20250401 194400 0 654 654 654 654 0
20 20250401 194300 0 654 654 654 654 0
21 20250401 194200 0 654 654 654 654 0
22 20250401 194100 0 654 654 654 654 0
23 20250401 194000 0 654 654 654 654 0
24 20250401 193900 0 654 654 654 654 0
25 20250401 193800 0 654 654 654 654 0
26 20250401 193700 0 654 654 654 654 0
27 20250401 193600 0 654 654 654 654 0
28 20250401 193500 0 654 654 654 654 0
29 20250401 193400 0 654 654 654 654 0
30 20250401 193300 0 654 654 654 654 0
31 20250401 193200 0 654 654 654 654 0
32 20250401 193100 0 654 654 654 654 0
33 20250401 193000 0 654 654 654 654 0
34 20250401 192900 0 654 654 654 654 0
35 20250401 192800 0 654 654 654 654 0
36 20250401 192700 0 654 654 654 654 0
37 20250401 192600 0 654 654 654 654 0
38 20250401 192500 0 654 654 654 654 0
39 20250401 192400 0 654 654 654 654 0
40 20250401 192300 0 654 654 654 654 0
41 20250401 192200 0 654 654 654 654 0
42 20250401 192100 0 654 654 654 654 0
43 20250401 192000 0 654 654 654 654 0
44 20250401 191900 0 654 654 654 654 0
45 20250401 191800 0 654 654 654 654 0
46 20250401 191700 0 654 654 654 654 0
47 20250401 191600 0 654 654 654 654 0
48 20250401 191500 0 654 654 654 654 0
49 20250401 191400 0 654 654 654 654 0
50 20250401 191300 0 654 654 654 654 0
51 20250401 191200 0 654 654 654 654 0
52 20250401 191100 0 654 654 654 654 0
53 20250401 191000 0 654 654 654 654 0
54 20250401 190900 0 654 654 654 654 0
55 20250401 190800 0 654 654 654 654 0
56 20250401 190700 0 654 654 654 654 0
57 20250401 190600 0 654 654 654 654 0
58 20250401 190500 0 654 654 654 654 0
59 20250401 190400 0 654 654 654 654 0
60 20250401 190300 0 654 654 654 654 0
61 20250401 190200 0 654 654 654 654 0
62 20250401 190100 0 654 654 654 654 0
63 20250401 190000 0 654 654 654 654 0
64 20250401 185900 0 654 654 654 654 0
65 20250401 185800 0 654 654 654 654 0
66 20250401 185700 0 654 654 654 654 0
67 20250401 185600 0 654 654 654 654 0
68 20250401 185500 0 654 654 654 654 0
69 20250401 185400 0 654 654 654 654 0
70 20250401 185300 0 654 654 654 654 0
71 20250401 185200 0 654 654 654 654 0
72 20250401 185100 0 654 654 654 654 0
73 20250401 185000 0 654 654 654 654 0
74 20250401 184900 0 654 654 654 654 0
75 20250401 184800 0 654 654 654 654 0
76 20250401 184700 0 654 654 654 654 0
77 20250401 184600 0 654 654 654 654 0
78 20250401 184500 0 654 654 654 654 0
79 20250401 184400 0 654 654 654 654 0
80 20250401 184300 0 654 654 654 654 0
81 20250401 184200 0 654 654 654 654 0
82 20250401 184100 0 654 654 654 654 0
83 20250401 184000 0 654 654 654 654 0
84 20250401 183900 0 654 654 654 654 0
85 20250401 183800 0 654 654 654 654 0
86 20250401 183700 0 654 654 654 654 0
87 20250401 183600 0 654 654 654 654 0
88 20250401 183500 0 654 654 654 654 0
89 20250401 183400 0 654 654 654 654 0
90 20250401 183300 0 654 654 654 654 0
91 20250401 183200 0 654 654 654 654 0
92 20250401 183100 0 654 654 654 654 0
93 20250401 183000 0 654 654 654 654 0
94 20250401 182900 0 654 654 654 654 0
95 20250401 182800 0 654 654 654 654 0
96 20250401 182700 0 654 654 654 654 0
97 20250401 182600 0 654 654 654 654 0
98 20250401 182500 0 654 654 654 654 0
99 20250401 182400 0 654 654 654 654 0
100 20250401 182300 0 654 654 654 654 0
101 20250401 182200 0 654 654 654 654 0
102 20250401 182100 0 654 654 654 654 0
103 20250401 182000 0 654 654 654 654 0
104 20250401 181900 0 654 654 654 654 0
105 20250401 181800 0 654 654 654 654 0
106 20250401 181700 0 654 654 654 654 0
107 20250401 181600 0 654 654 654 654 0
108 20250401 181500 0 654 654 654 654 0
109 20250401 181400 0 654 654 654 654 0
110 20250401 181300 0 654 654 654 654 0
111 20250401 181200 0 654 654 654 654 0
112 20250401 181100 0 654 654 654 654 0
113 20250401 181000 0 654 654 654 654 0
114 20250401 180900 0 654 654 654 654 0
115 20250401 180800 0 654 654 654 654 0
116 20250401 180700 0 654 654 654 654 0
117 20250401 180600 0 654 654 654 654 0
118 20250401 180500 0 654 654 654 654 0
119 20250401 180400 0 654 654 654 654 0
120 20250401 180300 0 654 654 654 654 0
121 20250401 180200 0 654 654 654 654 0
122 20250401 180100 0 654 654 654 654 0
123 20250401 180000 0 654 654 654 654 0
124 20250401 175900 0 654 654 654 654 0
125 20250401 175800 0 654 654 654 654 0
126 20250401 175700 0 654 654 654 654 0
127 20250401 175600 0 654 654 654 654 0
128 20250401 175500 0 654 654 654 654 0
129 20250401 175400 0 654 654 654 654 0
130 20250401 175300 0 654 654 654 654 0
131 20250401 175200 0 654 654 654 654 0
132 20250401 175100 0 654 654 654 654 0
133 20250401 175000 0 654 654 654 654 0
134 20250401 174900 0 654 654 654 654 0
135 20250401 174800 0 654 654 654 654 0
136 20250401 174700 0 654 654 654 654 0
137 20250401 174600 0 654 654 654 654 0
138 20250401 174500 0 654 654 654 654 0
139 20250401 174400 0 654 654 654 654 0
140 20250401 174300 0 654 654 654 654 0
141 20250401 174200 0 654 654 654 654 0
142 20250401 174100 0 654 654 654 654 0
143 20250401 174000 0 654 654 654 654 0
144 20250401 173900 0 654 654 654 654 0
145 20250401 173800 0 654 654 654 654 0
146 20250401 173700 0 654 654 654 654 0
147 20250401 173600 0 654 654 654 654 0
148 20250401 173500 0 654 654 654 654 0
149 20250401 173400 0 654 654 654 654 0
150 20250401 173300 0 654 654 654 654 0
151 20250401 173200 0 654 654 654 654 0
152 20250401 173100 0 654 654 654 654 0
153 20250401 173000 0 654 654 654 654 0
154 20250401 172900 0 654 654 654 654 0
155 20250401 172800 0 654 654 654 654 0
156 20250401 172700 0 654 654 654 654 0
157 20250401 172600 0 654 654 654 654 0
158 20250401 172500 0 654 654 654 654 0
159 20250401 172400 0 654 654 654 654 0
160 20250401 172300 0 654 654 654 654 0
161 20250401 172200 0 654 654 654 654 0
162 20250401 172100 0 654 654 654 654 0
163 20250401 172000 0 654 654 654 654 0
164 20250401 171900 0 654 654 654 654 0
165 20250401 171800 0 654 654 654 654 0
166 20250401 171700 0 654 654 654 654 0
167 20250401 171600 0 654 654 654 654 0
168 20250401 171500 0 654 654 654 654 0
169 20250401 171400 0 654 654 654 654 0
170 20250401 171300 0 654 654 654 654 0
171 20250401 171200 0 654 654 654 654 0
172 20250401 171100 0 654 654 654 654 0
173 20250401 171000 0 654 654 654 654 0
174 20250401 170900 0 654 654 654 654 0
175 20250401 170800 0 654 654 654 654 0
176 20250401 170700 0 654 654 654 654 0
177 20250401 170600 0 654 654 654 654 0
178 20250401 170500 0 654 654 654 654 0
179 20250401 170400 0 654 654 654 654 0
180 20250401 170300 0 654 654 654 654 0
181 20250401 170200 0 654 654 654 654 0
182 20250401 170100 0 654 654 654 654 0
183 20250401 170000 0 654 654 654 654 0
184 20250401 165900 0 654 654 654 654 0
185 20250401 165800 0 654 654 654 654 0
186 20250401 165700 0 654 654 654 654 0
187 20250401 165600 0 654 654 654 654 0
188 20250401 165500 0 654 654 654 654 0
189 20250401 165400 0 654 654 654 654 0
190 20250401 165300 0 654 654 654 654 0
191 20250401 165200 0 654 654 654 654 0
192 20250401 165100 0 654 654 654 654 0
193 20250401 165000 0 654 654 654 654 0
194 20250401 164900 0 654 654 654 654 0
195 20250401 164800 0 654 654 654 654 0
196 20250401 164700 0 654 654 654 654 0
197 20250401 164600 0 654 654 654 654 0
198 20250401 164500 0 654 654 654 654 0
199 20250401 164400 0 654 654 654 654 0
200 20250401 164300 0 654 654 654 654 0
201 20250401 164200 0 654 654 654 654 0
202 20250401 164100 0 654 654 654 654 0
203 20250401 164000 0 654 654 654 654 0
204 20250401 163900 0 654 654 654 654 0
205 20250401 163800 0 654 654 654 654 0
206 20250401 163700 0 654 654 654 654 0
207 20250401 163600 0 654 654 654 654 0
208 20250401 163500 0 654 654 654 654 0
209 20250401 163400 0 654 654 654 654 0
210 20250401 163300 0 654 654 654 654 0
211 20250401 163200 0 654 654 654 654 0
212 20250401 163100 0 654 654 654 654 0
213 20250401 163000 0 654 654 654 654 0
214 20250401 162900 0 654 654 654 654 0
215 20250401 162800 0 654 654 654 654 0
216 20250401 162700 0 654 654 654 654 0
217 20250401 162600 0 654 654 654 654 0
218 20250401 162500 0 654 654 654 654 0
219 20250401 162400 0 654 654 654 654 0
220 20250401 162300 0 654 654 654 654 0
221 20250401 162200 0 654 654 654 654 0
222 20250401 162100 0 654 654 654 654 0
223 20250401 162000 0 654 654 654 654 0
224 20250401 161900 0 654 654 654 654 0
225 20250401 161800 0 654 654 654 654 0
226 20250401 161700 0 654 654 654 654 0
227 20250401 161600 0 654 654 654 654 0
228 20250401 161500 0 654 654 654 654 0
229 20250401 161400 0 654 654 654 654 0
230 20250401 161300 0 654 654 654 654 0
231 20250401 161200 0 654 654 654 654 0
232 20250401 161100 0 654 654 654 654 0
233 20250401 161000 0 654 654 654 654 0
234 20250401 160900 0 654 654 654 654 0
235 20250401 160800 0 654 654 654 654 0
236 20250401 160700 0 654 654 654 654 0
237 20250401 160600 0 654 654 654 654 0
238 20250401 160500 0 654 654 654 654 0
239 20250401 160400 0 654 654 654 654 0
240 20250401 160300 0 654 654 654 654 0
241 20250401 160200 0 654 654 654 654 0
242 20250401 160100 0 654 654 654 654 0
243 20250401 160000 0 654 654 654 654 0
244 20250401 155900 0 654 654 654 654 0
245 20250401 155800 0 654 654 654 654 0
246 20250401 155700 0 654 654 654 654 0
247 20250401 155600 0 654 654 654 654 0
248 20250401 155500 0 654 654 654 654 0
249 20250401 155400 0 654 654 654 654 0
250 20250401 155300 0 654 654 654 654 0
251 20250401 155200 0 654 654 654 654 0
252 20250401 155100 0 654 654 654 654 0
253 20250401 155000 0 654 654 654 654 0
254 20250401 154900 0 654 654 654 654 0
255 20250401 154800 0 654 654 654 654 0
256 20250401 154700 0 654 654 654 654 0
257 20250401 154600 0 654 654 654 654 0
258 20250401 154500 0 654 654 654 654 0
259 20250401 154400 0 654 654 654 654 0
260 20250401 154300 0 654 654 654 654 0
261 20250401 154200 0 654 654 654 654 0
262 20250401 154100 0 654 654 654 654 0
263 20250401 154000 0 654 654 654 654 0
264 20250401 153900 0 654 654 654 654 0
265 20250401 153800 0 654 654 654 654 0
266 20250401 153700 0 654 654 654 654 0
267 20250401 153600 0 654 654 654 654 0
268 20250401 153500 0 654 654 654 654 0
269 20250401 153400 0 654 654 654 654 0
270 20250401 153300 0 654 654 654 654 0
271 20250401 153200 0 654 654 654 654 0
272 20250401 153100 0 654 654 654 654 0
273 20250401 153000 0 654 654 654 654 0
274 20250401 152900 0 654 654 654 654 0
275 20250401 152800 0 654 654 654 654 0
276 20250401 152700 0 654 654 654 654 0
277 20250401 152600 0 654 654 654 654 0
278 20250401 152500 0 654 654 654 654 0
279 20250401 152400 0 654 654 654 654 0
280 20250401 152300 0 654 654 654 654 0
281 20250401 152200 0 654 654 654 654 0
282 20250401 152100 0 654 654 654 654 0
283 20250401 152000 0 654 654 654 654 0
284 20250401 151900 0 654 654 654 654 0
285 20250401 151800 0 654 654 654 654 0
286 20250401 151700 0 654 654 654 654 0
287 20250401 151600 0 654 654 654 654 0
288 20250401 151500 0 654 654 654 654 0
289 20250401 151400 0 654 654 654 654 0
290 20250401 151300 0 654 654 654 654 0
291 20250401 151200 0 654 654 654 654 0
292 20250401 151100 0 654 654 654 654 0
293 20250401 151000 0 654 654 654 654 0
294 20250401 150900 0 654 654 654 654 0
295 20250401 150800 0 654 654 654 654 0
296 20250401 150700 0 654 654 654 654 0
297 20250401 150600 0 654 654 654 654 0
298 20250401 150500 0 654 654 654 654 0
299 20250401 150400 0 654 654 654 654 0
300 20250401 150300 0 654 654 654 654 0
301 20250401 150200 0 654 654 654 654 0
302 20250401 150100 0 654 654 654 654 0
303 20250401 150000 0 654 654 654 654 0
304 20250401 145900 0 654 654 654 654 0
305 20250401 145800 0 654 654 654 654 0
306 20250401 145700 0 654 654 654 654 0
307 20250401 145600 0 654 654 654 654 0
308 20250401 145500 0 654 654 654 654 0
309 20250401 145400 0 654 654 654 654 0
310 20250401 145300 0 654 654 654 654 0
311 20250401 145200 0 654 654 654 654 0
312 20250401 145100 0 654 654 654 654 0
313 20250401 145000 0 654 654 654 654 0
314 20250401 144900 0 654 654 654 654 0
315 20250401 144800 0 654 654 654 654 0
316 20250401 144700 0 654 654 654 654 0
317 20250401 144600 0 654 654 654 654 0
318 20250401 144500 0 654 654 654 654 0
319 20250401 144400 0 654 654 654 654 0
320 20250401 144300 0 654 654 654 654 0
321 20250401 144200 0 654 654 654 654 0
322 20250401 144100 0 654 654 654 654 0
323 20250401 144000 0 654 654 654 654 0
324 20250401 143900 0 654 654 654 654 0
325 20250401 143800 0 654 654 654 654 0
326 20250401 143700 0 654 654 654 654 0
327 20250401 143600 0 654 654 654 654 0
328 20250401 143500 0 654 654 654 654 0
329 20250401 143400 0 654 654 654 654 0
330 20250401 143300 0 654 654 654 654 0
331 20250401 143200 0 654 654 654 654 0
332 20250401 143100 0 654 654 654 654 0
333 20250401 143000 0 654 654 654 654 0
334 20250401 142900 0 654 654 654 654 0
335 20250401 142800 0 654 654 654 654 0
336 20250401 142700 0 654 654 654 654 0
337 20250401 142600 0 654 654 654 654 0
338 20250401 142500 0 654 654 654 654 0
339 20250401 142400 0 654 654 654 654 0
340 20250401 142300 0 654 654 654 654 0
341 20250401 142200 0 654 654 654 654 0
342 20250401 142100 0 654 654 654 654 0
343 20250401 142000 0 654 654 654 654 0
344 20250401 141900 0 654 654 654 654 0
345 20250401 141800 0 654 654 654 654 0
346 20250401 141700 0 654 654 654 654 0
347 20250401 141600 0 654 654 654 654 0
348 20250401 141500 0 654 654 654 654 0
349 20250401 141400 0 654 654 654 654 0
350 20250401 141300 0 654 654 654 654 0
351 20250401 141200 0 654 654 654 654 0
352 20250401 141100 0 654 654 654 654 0
353 20250401 141000 0 654 654 654 654 0
354 20250401 140900 0 654 654 654 654 0
355 20250401 140800 0 654 654 654 654 0
356 20250401 140700 0 654 654 654 654 0
357 20250401 140600 0 654 654 654 654 0
358 20250401 140500 0 654 654 654 654 0
359 20250401 140400 0 654 654 654 654 0
360 20250401 140300 0 654 654 654 654 0
361 20250401 140200 0 654 654 654 654 0
362 20250401 140100 0 654 654 654 654 0
363 20250401 140000 0 654 654 654 654 0
364 20250401 135900 0 654 654 654 654 0
365 20250401 135800 0 654 654 654 654 0
366 20250401 135700 0 654 654 654 654 0
367 20250401 135600 0 654 654 654 654 0
368 20250401 135500 0 654 654 654 654 0
369 20250401 135400 0 654 654 654 654 0
370 20250401 135300 0 654 654 654 654 0
371 20250401 135200 0 654 654 654 654 0
372 20250401 135100 0 654 654 654 654 0
373 20250401 135000 0 654 654 654 654 0
374 20250401 134900 0 654 654 654 654 0
375 20250401 134800 0 654 654 654 654 0
376 20250401 134700 0 654 654 654 654 0
377 20250401 134600 0 654 654 654 654 0
378 20250401 134500 0 654 654 654 654 0
379 20250401 134400 0 654 654 654 654 0
380 20250401 134300 0 654 654 654 654 0
381 20250401 134200 0 654 654 654 654 0
382 20250401 134100 0 654 654 654 654 0
383 20250401 134000 0 654 654 654 654 0
384 20250401 133900 0 654 654 654 654 0
385 20250401 133800 0 654 654 654 654 0
386 20250401 133700 0 654 654 654 654 0
387 20250401 133600 0 654 654 654 654 0
388 20250401 133500 0 654 654 654 654 0
389 20250401 133400 0 654 654 654 654 0
390 20250401 133300 0 654 654 654 654 0
391 20250401 133200 0 654 654 654 654 0
392 20250401 133100 0 654 654 654 654 0
393 20250401 133000 0 654 654 654 654 0
394 20250401 132900 0 654 654 654 654 0
395 20250401 132800 0 654 654 654 654 0
396 20250401 132700 0 654 654 654 654 0
397 20250401 132600 0 654 654 654 654 0
398 20250401 132500 0 654 654 654 654 0
399 20250401 132400 0 654 654 654 654 0
400 20250401 132300 0 654 654 654 654 0
401 20250401 132200 0 654 654 654 654 0
402 20250401 132100 0 654 654 654 654 0
403 20250401 132000 0 654 654 654 654 0
404 20250401 131900 0 654 654 654 654 0
405 20250401 131800 0 654 654 654 654 0
406 20250401 131700 0 654 654 654 654 0
407 20250401 131600 0 654 654 654 654 0
408 20250401 131500 0 654 654 654 654 0
409 20250401 131400 0 654 654 654 654 0
410 20250401 131300 0 654 654 654 654 0
411 20250401 131200 0 654 654 654 654 0
412 20250401 131100 0 654 654 654 654 0
413 20250401 131000 0 654 654 654 654 0
414 20250401 130900 0 654 654 654 654 0
415 20250401 130800 0 654 654 654 654 0
416 20250401 130700 0 654 654 654 654 0
417 20250401 130600 0 654 654 654 654 0
418 20250401 130500 0 654 654 654 654 0
419 20250401 130400 0 654 654 654 654 0
420 20250401 130300 0 654 654 654 654 0
421 20250401 130200 0 654 654 654 654 0
422 20250401 130100 0 654 654 654 654 0
423 20250401 130000 0 654 654 654 654 0
424 20250401 125900 0 654 654 654 654 0
425 20250401 125800 0 654 654 654 654 0
426 20250401 125700 0 654 654 654 654 0
427 20250401 125600 0 654 654 654 654 0
428 20250401 125500 0 654 654 654 654 0
429 20250401 125400 0 654 654 654 654 0
430 20250401 125300 0 654 654 654 654 0
431 20250401 125200 0 654 654 654 654 0
432 20250401 125100 0 654 654 654 654 0
433 20250401 125000 0 654 654 654 654 0
434 20250401 124900 0 654 654 654 654 0
435 20250401 124800 0 654 654 654 654 0
436 20250401 124700 0 654 654 654 654 0
437 20250401 124600 0 654 654 654 654 0
438 20250401 124500 0 654 654 654 654 0
439 20250401 124400 0 654 654 654 654 0
440 20250401 124300 0 654 654 654 654 0
441 20250401 124200 0 654 654 654 654 0
442 20250401 124100 0 654 654 654 654 0
443 20250401 124000 0 654 654 654 654 0
444 20250401 123900 0 654 654 654 654 0
445 20250401 123800 0 654 654 654 654 0
446 20250401 123700 0 654 654 654 654 0
447 20250401 123600 0 654 654 654 654 0
448 20250401 123500 0 654 654 654 654 0
449 20250401 123400 0 654 654 654 654 0
450 20250401 123300 0 654 654 654 654 0
451 20250401 123200 0 654 654 654 654 0
452 20250401 123100 0 654 654 654 654 0
453 20250401 123000 0 654 654 654 654 0
454 20250401 122900 0 654 654 654 654 0
455 20250401 122800 0 654 654 654 654 0
456 20250401 122700 0 654 654 654 654 0
457 20250401 122600 0 654 654 654 654 0
458 20250401 122500 0 654 654 654 654 0
459 20250401 122400 0 654 654 654 654 0
460 20250401 122300 0 654 654 654 654 0
461 20250401 122200 0 654 654 654 654 0
462 20250401 122100 0 654 654 654 654 0
463 20250401 122000 0 654 654 654 654 0
464 20250401 121900 0 654 654 654 654 0
465 20250401 121800 0 654 654 654 654 0
466 20250401 121700 0 654 654 654 654 0
467 20250401 121600 0 654 654 654 654 0
468 20250401 121500 0 654 654 654 654 0
469 20250401 121400 0 654 654 654 654 0
470 20250401 121300 0 654 654 654 654 0
471 20250401 121200 0 654 654 654 654 0
472 20250401 121100 0 654 654 654 654 0
473 20250401 121000 0 654 654 654 654 0
474 20250401 120900 0 654 654 654 654 0
475 20250401 120800 0 654 654 654 654 0
476 20250401 120700 0 654 654 654 654 0
477 20250401 120600 0 654 654 654 654 0
478 20250401 120500 0 654 654 654 654 0
479 20250401 120400 0 654 654 654 654 0
480 20250401 120300 0 654 654 654 654 0
481 20250401 120200 0 654 654 654 654 0
482 20250401 120100 0 654 654 654 654 0
483 20250401 120000 0 654 654 654 654 0
484 20250401 115900 0 654 654 654 654 0
485 20250401 115800 0 654 654 654 654 0
486 20250401 115700 0 654 654 654 654 0
487 20250401 115600 0 654 654 654 654 0
488 20250401 115500 0 654 654 654 654 0
489 20250401 115400 0 654 654 654 654 0
490 20250401 115300 0 654 654 654 654 0
491 20250401 115200 0 654 654 654 654 0
492 20250401 115100 0 654 654 654 654 0
493 20250401 115000 0 654 654 654 654 0
494 20250401 114900 0 654 654 654 654 0
495 20250401 114800 0 654 654 654 654 0
496 20250401 114700 0 654 654 654 654 0
497 20250401 114600 0 654 654 654 654 0
498 20250401 114500 0 654 654 654 654 0
499 20250401 114400 0 654 654 654 654 0
500 20250401 114300 0 654 654 654 654 0
501 20250401 114200 0 654 654 654 654 0
502 20250401 114100 0 654 654 654 654 0
503 20250401 114000 0 654 654 654 654 0
504 20250401 113900 0 654 654 654 654 0
505 20250401 113800 0 654 654 654 654 0
506 20250401 113700 0 654 654 654 654 0
507 20250401 113600 0 654 654 654 654 0
508 20250401 113500 0 654 654 654 654 0
509 20250401 113400 0 654 654 654 654 0
510 20250401 113300 0 654 654 654 654 0
511 20250401 113200 0 654 654 654 654 0
512 20250401 113100 0 654 654 654 654 0
513 20250401 113000 0 654 654 654 654 0
514 20250401 112900 0 654 654 654 654 0
515 20250401 112800 0 654 654 654 654 0
516 20250401 112700 0 654 654 654 654 0
517 20250401 112600 0 654 654 654 654 0
518 20250401 112500 0 654 654 654 654 0
519 20250401 112400 0 654 654 654 654 0
520 20250401 112300 0 654 654 654 654 0
521 20250401 112200 0 654 654 654 654 0
522 20250401 112100 0 654 654 654 654 0
523 20250401 112000 0 654 654 654 654 0
524 20250401 111900 0 654 654 654 654 0
525 20250401 111800 0 654 654 654 654 0
526 20250401 111700 0 654 654 654 654 0
527 20250401 111600 0 654 654 654 654 0
528 20250401 111500 0 654 654 654 654 0
529 20250401 111400 0 654 654 654 654 0
530 20250401 111300 0 654 654 654 654 0
531 20250401 111200 0 654 654 654 654 0
532 20250401 111100 0 654 654 654 654 0
533 20250401 111000 0 654 654 654 654 0
534 20250401 110900 0 654 654 654 654 0
535 20250401 110800 0 654 654 654 654 0
536 20250401 110700 0 654 654 654 654 0
537 20250401 110600 0 654 654 654 654 0
538 20250401 110500 0 654 654 654 654 0
539 20250401 110400 0 654 654 654 654 0
540 20250401 110300 0 654 654 654 654 0
541 20250401 110200 0 654 654 654 654 0
542 20250401 110100 0 654 654 654 654 0
543 20250401 110000 0 654 654 654 654 0
544 20250401 105900 0 654 654 654 654 0
545 20250401 105800 0 654 654 654 654 0
546 20250401 105700 0 654 654 654 654 0
547 20250401 105600 0 654 654 654 654 0
548 20250401 105500 0 654 654 654 654 0
549 20250401 105400 0 654 654 654 654 0
550 20250401 105300 0 654 654 654 654 0
551 20250401 105200 0 654 654 654 654 0
552 20250401 105100 0 654 654 654 654 0
553 20250401 105000 0 654 654 654 654 0
554 20250401 104900 0 654 654 654 654 0
555 20250401 104800 0 654 654 654 654 0
556 20250401 104700 0 654 654 654 654 0
557 20250401 104600 0 654 654 654 654 0
558 20250401 104500 0 654 654 654 654 0
559 20250401 104400 0 654 654 654 654 0
560 20250401 104300 0 654 654 654 654 0
561 20250401 104200 0 654 654 654 654 0
562 20250401 104100 0 654 654 654 654 0
563 20250401 104000 0 654 654 654 654 0
564 20250401 103900 0 654 654 654 654 0
565 20250401 103800 0 654 654 654 654 0
566 20250401 103700 0 654 654 654 654 0
567 20250401 103600 0 654 654 654 654 0
568 20250401 103500 0 654 654 654 654 0
569 20250401 103400 0 654 654 654 654 0
570 20250401 103300 0 654 654 654 654 0
571 20250401 103200 0 654 654 654 654 0
572 20250401 103100 0 654 654 654 654 0
573 20250401 103000 0 654 654 654 654 0
574 20250401 102900 0 654 654 654 654 0
575 20250401 102800 0 654 654 654 654 0
576 20250401 102700 0 654 654 654 654 0
577 20250401 102600 0 654 654 654 654 0
578 20250401 102500 0 654 654 654 654 0
579 20250401 102400 0 654 654 654 654 0
580 20250401 102300 0 654 654 654 654 0
581 20250401 102200 0 654 654 654 654 0
582 20250401 102100 0 654 654 654 654 0
583 20250401 102000 0 654 654 654 654 0
584 20250401 101900 0 654 654 654 654 0
585 20250401 101800 0 654 654 654 654 0
586 20250401 101700 0 654 654 654 654 0
587 20250401 101600 0 654 654 654 654 0
588 20250401 101500 0 654 654 654 654 0
589 20250401 101400 0 654 654 654 654 0
590 20250401 101300 0 654 654 654 654 0
591 20250401 101200 0 654 654 654 654 0
592 20250401 101100 0 654 654 654 654 0
593 20250401 101000 0 654 654 654 654 0
594 20250401 100900 0 654 654 654 654 0
595 20250401 100800 0 654 654 654 654 0
596 20250401 100700 0 654 654 654 654 0
597 20250401 100600 0 654 654 654 654 0
598 20250401 100500 0 654 654 654 654 0
599 20250401 100400 0 654 654 654 654 0
600 20250401 100300 0 654 654 654 654 0
601 20250401 100200 0 654 654 654 654 0
602 20250401 100100 0 654 654 654 654 0
603 20250401 100000 0 654 654 654 654 0
604 20250401 095900 0 654 654 654 654 0
605 20250401 095800 0 654 654 654 654 0
606 20250401 095700 0 654 654 654 654 0
607 20250401 095600 0 654 654 654 654 0
608 20250401 095500 0 654 654 654 654 0
609 20250401 095400 0 654 654 654 654 0
610 20250401 095300 0 654 654 654 654 0
611 20250401 095200 0 654 654 654 654 0
612 20250401 095100 0 654 654 654 654 0
613 20250401 095000 0 654 654 654 654 0
614 20250401 094900 0 654 654 654 654 0
615 20250401 094800 0 654 654 654 654 0
616 20250401 094700 0 654 654 654 654 0
617 20250401 094600 0 654 654 654 654 0
618 20250401 094500 0 654 654 654 654 0
619 20250401 094400 0 654 654 654 654 0
620 20250401 094300 0 654 654 654 654 0
621 20250401 094200 0 654 654 654 654 0
622 20250401 094100 0 654 654 654 654 0
623 20250401 094000 0 654 654 654 654 0
624 20250401 093900 0 654 654 654 654 0
625 20250401 093800 0 654 654 654 654 0
626 20250401 093700 0 654 654 654 654 0
627 20250401 093600 0 654 654 654 654 0
628 20250401 093500 0 654 654 654 654 0
629 20250401 093400 0 654 654 654 654 0
630 20250401 093300 0 654 654 654 654 0
631 20250401 093200 0 654 654 654 654 0
632 20250401 093100 0 654 654 654 654 0
633 20250401 093000 0 654 654 654 654 0
634 20250401 092900 0 654 654 654 654 0
635 20250401 092800 0 654 654 654 654 0
636 20250401 092700 0 654 654 654 654 0
637 20250401 092600 0 654 654 654 654 0
638 20250401 092500 0 654 654 654 654 0
639 20250401 092400 0 654 654 654 654 0
640 20250401 092300 0 654 654 654 654 0
641 20250401 092200 0 654 654 654 654 0
642 20250401 092100 0 654 654 654 654 0
643 20250401 092000 0 654 654 654 654 0
644 20250401 091900 0 654 654 654 654 0
645 20250401 091800 0 654 654 654 654 0
646 20250401 091700 0 654 654 654 654 0
647 20250401 091600 0 654 654 654 654 0
648 20250401 091500 0 654 654 654 654 0
649 20250401 091400 0 654 654 654 654 0
650 20250401 091300 0 654 654 654 654 0
651 20250401 091200 0 654 654 654 654 0
652 20250401 091100 0 654 654 654 654 0
653 20250401 091000 0 654 654 654 654 0
654 20250401 090900 0 654 654 654 654 0
655 20250401 090800 0 654 654 654 654 0
656 20250401 090700 0 654 654 654 654 0
657 20250401 090600 0 654 654 654 654 0
658 20250401 090500 0 654 654 654 654 0
659 20250401 090400 0 654 654 654 654 0
660 20250401 090300 0 654 654 654 654 0
661 20250401 090200 0 654 654 654 654 0
662 20250401 090100 0 654 654 654 654 0
663 20250401 090000 0 654 654 654 654 0

1
073640/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,106378770,0,69571715580,0.00
20250327,0,106378770,0,69571715580,0.00
20250326,0,106378770,0,69571715580,0.00
20250325,0,106378770,0,69571715580,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 106378770 0 69571715580 0.00
3 20250327 0 106378770 0 69571715580 0.00
4 20250326 0 106378770 0 69571715580 0.00
5 20250325 0 106378770 0 69571715580 0.00