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

586
001470/min/candle-20250401.csv Normal file
View File

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

1
001470/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,229681824,0,82226092992,0.00
20250327,0,229681824,0,86590047648,0.00
20250326,0,229681824,0,91413365952,0.00
20250325,0,229681824,0,87508774944,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 229681824 0 82226092992 0.00
3 20250327 0 229681824 0 86590047648 0.00
4 20250326 0 229681824 0 91413365952 0.00
5 20250325 0 229681824 0 87508774944 0.00