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

592
003560/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185000,0,10760,10760,10760,10760,0
20250401,184900,0,10760,10760,10760,10760,0
20250401,184800,0,10760,10760,10760,10760,0
20250401,184700,0,10760,10760,10760,10760,0
20250401,184600,0,10760,10760,10760,10760,0
20250401,184500,0,10760,10760,10760,10760,0
20250401,184400,0,10760,10760,10760,10760,0
20250401,184300,0,10760,10760,10760,10760,0
20250401,184200,0,10760,10760,10760,10760,0
20250401,184100,0,10760,10760,10760,10760,0
20250401,184000,0,10760,10760,10760,10760,0
20250401,183900,0,10760,10760,10760,10760,0
20250401,183800,0,10760,10760,10760,10760,0
20250401,183700,0,10760,10760,10760,10760,0
20250401,183600,0,10760,10760,10760,10760,0
20250401,183500,0,10760,10760,10760,10760,0
20250401,183400,0,10760,10760,10760,10760,0
20250401,183300,0,10760,10760,10760,10760,0
20250401,183200,0,10760,10760,10760,10760,0
20250401,183100,0,10760,10760,10760,10760,0
20250401,183000,0,10760,10760,10760,10760,0
20250401,182900,0,10760,10760,10760,10760,0
20250401,182800,0,10760,10760,10760,10760,0
20250401,182700,0,10760,10760,10760,10760,0
20250401,182600,0,10760,10760,10760,10760,0
20250401,182500,0,10760,10760,10760,10760,0
20250401,182400,0,10760,10760,10760,10760,0
20250401,182300,0,10760,10760,10760,10760,0
20250401,182200,0,10760,10760,10760,10760,0
20250401,182100,0,10760,10760,10760,10760,0
20250401,182000,0,10760,10760,10760,10760,0
20250401,181900,0,10760,10760,10760,10760,0
20250401,181800,0,10760,10760,10760,10760,0
20250401,181700,0,10760,10760,10760,10760,0
20250401,181600,0,10760,10760,10760,10760,0
20250401,181500,0,10760,10760,10760,10760,0
20250401,181400,0,10760,10760,10760,10760,0
20250401,181300,0,10760,10760,10760,10760,0
20250401,181200,0,10760,10760,10760,10760,0
20250401,181100,0,10760,10760,10760,10760,0
20250401,181000,0,10760,10760,10760,10760,0
20250401,180900,0,10760,10760,10760,10760,0
20250401,180800,0,10760,10760,10760,10760,0
20250401,180700,0,10760,10760,10760,10760,0
20250401,180600,0,10760,10760,10760,10760,0
20250401,180500,0,10760,10760,10760,10760,0
20250401,180400,0,10760,10760,10760,10760,0
20250401,180300,0,10760,10760,10760,10760,0
20250401,180200,0,10760,10760,10760,10760,0
20250401,180100,0,10760,10760,10760,10760,0
20250401,180000,0,10760,10760,10760,10760,0
20250401,175900,0,10760,10760,10760,10760,0
20250401,175800,0,10760,10760,10760,10760,0
20250401,175700,0,10760,10760,10760,10760,0
20250401,175600,0,10760,10760,10760,10760,0
20250401,175500,0,10760,10760,10760,10760,0
20250401,175400,0,10760,10760,10760,10760,0
20250401,175300,0,10760,10760,10760,10760,0
20250401,175200,0,10760,10760,10760,10760,0
20250401,175100,0,10760,10760,10760,10760,0
20250401,175000,0,10760,10760,10760,10760,0
20250401,174900,0,10760,10760,10760,10760,0
20250401,174800,0,10760,10760,10760,10760,0
20250401,174700,0,10760,10760,10760,10760,0
20250401,174600,0,10760,10760,10760,10760,0
20250401,174500,0,10760,10760,10760,10760,0
20250401,174400,0,10760,10760,10760,10760,0
20250401,174300,0,10760,10760,10760,10760,0
20250401,174200,0,10760,10760,10760,10760,0
20250401,174100,0,10760,10760,10760,10760,0
20250401,174000,0,10760,10760,10760,10760,0
20250401,173900,0,10760,10760,10760,10760,0
20250401,173800,0,10760,10760,10760,10760,0
20250401,173700,0,10760,10760,10760,10760,0
20250401,173600,0,10760,10760,10760,10760,0
20250401,173500,0,10760,10760,10760,10760,0
20250401,173400,0,10760,10760,10760,10760,0
20250401,173300,0,10760,10760,10760,10760,0
20250401,173200,0,10760,10760,10760,10760,0
20250401,173100,0,10760,10760,10760,10760,0
20250401,173000,0,10760,10760,10760,10760,0
20250401,172900,0,10760,10760,10760,10760,0
20250401,172800,0,10760,10760,10760,10760,0
20250401,172700,0,10760,10760,10760,10760,0
20250401,172600,0,10760,10760,10760,10760,0
20250401,172500,0,10760,10760,10760,10760,0
20250401,172400,0,10760,10760,10760,10760,0
20250401,172300,0,10760,10760,10760,10760,0
20250401,172200,0,10760,10760,10760,10760,0
20250401,172100,0,10760,10760,10760,10760,0
20250401,172000,0,10760,10760,10760,10760,0
20250401,171900,0,10760,10760,10760,10760,0
20250401,171800,0,10760,10760,10760,10760,0
20250401,171700,0,10760,10760,10760,10760,0
20250401,171600,0,10760,10760,10760,10760,0
20250401,171500,0,10760,10760,10760,10760,0
20250401,171400,0,10760,10760,10760,10760,0
20250401,171300,0,10760,10760,10760,10760,0
20250401,171200,0,10760,10760,10760,10760,0
20250401,171100,0,10760,10760,10760,10760,0
20250401,171000,0,10760,10760,10760,10760,0
20250401,170900,0,10760,10760,10760,10760,0
20250401,170800,0,10760,10760,10760,10760,0
20250401,170700,0,10760,10760,10760,10760,0
20250401,170600,0,10760,10760,10760,10760,0
20250401,170500,0,10760,10760,10760,10760,0
20250401,170400,0,10760,10760,10760,10760,0
20250401,170300,0,10760,10760,10760,10760,0
20250401,170200,0,10760,10760,10760,10760,0
20250401,170100,0,10760,10760,10760,10760,0
20250401,170000,0,10760,10760,10760,10760,0
20250401,165900,0,10760,10760,10760,10760,0
20250401,165800,0,10760,10760,10760,10760,0
20250401,165700,0,10760,10760,10760,10760,0
20250401,165600,0,10760,10760,10760,10760,0
20250401,165500,0,10760,10760,10760,10760,0
20250401,165400,0,10760,10760,10760,10760,0
20250401,165300,0,10760,10760,10760,10760,0
20250401,165200,0,10760,10760,10760,10760,0
20250401,165100,0,10760,10760,10760,10760,0
20250401,165000,0,10760,10760,10760,10760,0
20250401,164900,0,10760,10760,10760,10760,0
20250401,164800,0,10760,10760,10760,10760,0
20250401,164700,0,10760,10760,10760,10760,0
20250401,164600,0,10760,10760,10760,10760,0
20250401,164500,0,10760,10760,10760,10760,0
20250401,164400,0,10760,10760,10760,10760,0
20250401,164300,0,10760,10760,10760,10760,0
20250401,164200,0,10760,10760,10760,10760,0
20250401,164100,0,10760,10760,10760,10760,0
20250401,164000,0,10760,10760,10760,10760,0
20250401,163900,0,10760,10760,10760,10760,0
20250401,163800,0,10760,10760,10760,10760,0
20250401,163700,0,10760,10760,10760,10760,0
20250401,163600,0,10760,10760,10760,10760,0
20250401,163500,0,10760,10760,10760,10760,0
20250401,163400,0,10760,10760,10760,10760,0
20250401,163300,0,10760,10760,10760,10760,0
20250401,163200,0,10760,10760,10760,10760,0
20250401,163100,0,10760,10760,10760,10760,0
20250401,163000,0,10760,10760,10760,10760,0
20250401,162900,0,10760,10760,10760,10760,0
20250401,162800,0,10760,10760,10760,10760,0
20250401,162700,0,10760,10760,10760,10760,0
20250401,162600,0,10760,10760,10760,10760,0
20250401,162500,0,10760,10760,10760,10760,0
20250401,162400,0,10760,10760,10760,10760,0
20250401,162300,0,10760,10760,10760,10760,0
20250401,162200,0,10760,10760,10760,10760,0
20250401,162100,0,10760,10760,10760,10760,0
20250401,162000,0,10760,10760,10760,10760,0
20250401,161900,0,10760,10760,10760,10760,0
20250401,161800,0,10760,10760,10760,10760,0
20250401,161700,0,10760,10760,10760,10760,0
20250401,161600,0,10760,10760,10760,10760,0
20250401,161500,0,10760,10760,10760,10760,0
20250401,161400,0,10760,10760,10760,10760,0
20250401,161300,0,10760,10760,10760,10760,0
20250401,161200,0,10760,10760,10760,10760,0
20250401,161100,0,10760,10760,10760,10760,0
20250401,161000,0,10760,10760,10760,10760,0
20250401,160900,0,10760,10760,10760,10760,0
20250401,160800,0,10760,10760,10760,10760,0
20250401,160700,0,10760,10760,10760,10760,0
20250401,160600,0,10760,10760,10760,10760,0
20250401,160500,0,10760,10760,10760,10760,0
20250401,160400,0,10760,10760,10760,10760,0
20250401,160300,0,10760,10760,10760,10760,0
20250401,160200,0,10760,10760,10760,10760,0
20250401,160100,0,10760,10760,10760,10760,0
20250401,160000,0,10760,10760,10760,10760,0
20250401,155900,0,10760,10760,10760,10760,0
20250401,155800,0,10760,10760,10760,10760,0
20250401,155700,0,10760,10760,10760,10760,0
20250401,155600,0,10760,10760,10760,10760,0
20250401,155500,0,10760,10760,10760,10760,0
20250401,155400,0,10760,10760,10760,10760,0
20250401,155300,0,10760,10760,10760,10760,0
20250401,155200,0,10760,10760,10760,10760,0
20250401,155100,0,10760,10760,10760,10760,0
20250401,155000,0,10760,10760,10760,10760,0
20250401,154900,0,10760,10760,10760,10760,0
20250401,154800,0,10760,10760,10760,10760,0
20250401,154700,0,10760,10760,10760,10760,0
20250401,154600,0,10760,10760,10760,10760,0
20250401,154500,0,10760,10760,10760,10760,0
20250401,154400,0,10760,10760,10760,10760,0
20250401,154300,0,10760,10760,10760,10760,0
20250401,154200,0,10760,10760,10760,10760,0
20250401,154100,0,10760,10760,10760,10760,0
20250401,154000,0,10760,10760,10760,10760,0
20250401,153900,0,10760,10760,10760,10760,0
20250401,153800,0,10760,10760,10760,10760,0
20250401,153700,0,10760,10760,10760,10760,0
20250401,153600,0,10760,10760,10760,10760,0
20250401,153500,0,10760,10760,10760,10760,0
20250401,153400,0,10760,10760,10760,10760,0
20250401,153300,0,10760,10760,10760,10760,0
20250401,153200,0,10760,10760,10760,10760,0
20250401,153100,0,10760,10760,10760,10760,0
20250401,153000,0,10760,10760,10760,10760,0
20250401,152900,0,10760,10760,10760,10760,0
20250401,152800,0,10760,10760,10760,10760,0
20250401,152700,0,10760,10760,10760,10760,0
20250401,152600,0,10760,10760,10760,10760,0
20250401,152500,0,10760,10760,10760,10760,0
20250401,152400,0,10760,10760,10760,10760,0
20250401,152300,0,10760,10760,10760,10760,0
20250401,152200,0,10760,10760,10760,10760,0
20250401,152100,0,10760,10760,10760,10760,0
20250401,152000,0,10760,10760,10760,10760,0
20250401,151900,0,10760,10760,10760,10760,0
20250401,151800,0,10760,10760,10760,10760,0
20250401,151700,0,10760,10760,10760,10760,0
20250401,151600,0,10760,10760,10760,10760,0
20250401,151500,0,10760,10760,10760,10760,0
20250401,151400,0,10760,10760,10760,10760,0
20250401,151300,0,10760,10760,10760,10760,0
20250401,151200,0,10760,10760,10760,10760,0
20250401,151100,0,10760,10760,10760,10760,0
20250401,151000,0,10760,10760,10760,10760,0
20250401,150900,0,10760,10760,10760,10760,0
20250401,150800,0,10760,10760,10760,10760,0
20250401,150700,0,10760,10760,10760,10760,0
20250401,150600,0,10760,10760,10760,10760,0
20250401,150500,0,10760,10760,10760,10760,0
20250401,150400,0,10760,10760,10760,10760,0
20250401,150300,0,10760,10760,10760,10760,0
20250401,150200,0,10760,10760,10760,10760,0
20250401,150100,0,10760,10760,10760,10760,0
20250401,150000,0,10760,10760,10760,10760,0
20250401,145900,0,10760,10760,10760,10760,0
20250401,145800,0,10760,10760,10760,10760,0
20250401,145700,0,10760,10760,10760,10760,0
20250401,145600,0,10760,10760,10760,10760,0
20250401,145500,0,10760,10760,10760,10760,0
20250401,145400,0,10760,10760,10760,10760,0
20250401,145300,0,10760,10760,10760,10760,0
20250401,145200,0,10760,10760,10760,10760,0
20250401,145100,0,10760,10760,10760,10760,0
20250401,145000,0,10760,10760,10760,10760,0
20250401,144900,0,10760,10760,10760,10760,0
20250401,144800,0,10760,10760,10760,10760,0
20250401,144700,0,10760,10760,10760,10760,0
20250401,144600,0,10760,10760,10760,10760,0
20250401,144500,0,10760,10760,10760,10760,0
20250401,144400,0,10760,10760,10760,10760,0
20250401,144300,0,10760,10760,10760,10760,0
20250401,144200,0,10760,10760,10760,10760,0
20250401,144100,0,10760,10760,10760,10760,0
20250401,144000,0,10760,10760,10760,10760,0
20250401,143900,0,10760,10760,10760,10760,0
20250401,143800,0,10760,10760,10760,10760,0
20250401,143700,0,10760,10760,10760,10760,0
20250401,143600,0,10760,10760,10760,10760,0
20250401,143500,0,10760,10760,10760,10760,0
20250401,143400,0,10760,10760,10760,10760,0
20250401,143300,0,10760,10760,10760,10760,0
20250401,143200,0,10760,10760,10760,10760,0
20250401,143100,0,10760,10760,10760,10760,0
20250401,143000,0,10760,10760,10760,10760,0
20250401,142900,0,10760,10760,10760,10760,0
20250401,142800,0,10760,10760,10760,10760,0
20250401,142700,0,10760,10760,10760,10760,0
20250401,142600,0,10760,10760,10760,10760,0
20250401,142500,0,10760,10760,10760,10760,0
20250401,142400,0,10760,10760,10760,10760,0
20250401,142300,0,10760,10760,10760,10760,0
20250401,142200,0,10760,10760,10760,10760,0
20250401,142100,0,10760,10760,10760,10760,0
20250401,142000,0,10760,10760,10760,10760,0
20250401,141900,0,10760,10760,10760,10760,0
20250401,141800,0,10760,10760,10760,10760,0
20250401,141700,0,10760,10760,10760,10760,0
20250401,141600,0,10760,10760,10760,10760,0
20250401,141500,0,10760,10760,10760,10760,0
20250401,141400,0,10760,10760,10760,10760,0
20250401,141300,0,10760,10760,10760,10760,0
20250401,141200,0,10760,10760,10760,10760,0
20250401,141100,0,10760,10760,10760,10760,0
20250401,141000,0,10760,10760,10760,10760,0
20250401,140900,0,10760,10760,10760,10760,0
20250401,140800,0,10760,10760,10760,10760,0
20250401,140700,0,10760,10760,10760,10760,0
20250401,140600,0,10760,10760,10760,10760,0
20250401,140500,0,10760,10760,10760,10760,0
20250401,140400,0,10760,10760,10760,10760,0
20250401,140300,0,10760,10760,10760,10760,0
20250401,140200,0,10760,10760,10760,10760,0
20250401,140100,0,10760,10760,10760,10760,0
20250401,140000,0,10760,10760,10760,10760,0
20250401,135900,0,10760,10760,10760,10760,0
20250401,135800,0,10760,10760,10760,10760,0
20250401,135700,0,10760,10760,10760,10760,0
20250401,135600,0,10760,10760,10760,10760,0
20250401,135500,0,10760,10760,10760,10760,0
20250401,135400,0,10760,10760,10760,10760,0
20250401,135300,0,10760,10760,10760,10760,0
20250401,135200,0,10760,10760,10760,10760,0
20250401,135100,0,10760,10760,10760,10760,0
20250401,135000,0,10760,10760,10760,10760,0
20250401,134900,0,10760,10760,10760,10760,0
20250401,134800,0,10760,10760,10760,10760,0
20250401,134700,0,10760,10760,10760,10760,0
20250401,134600,0,10760,10760,10760,10760,0
20250401,134500,0,10760,10760,10760,10760,0
20250401,134400,0,10760,10760,10760,10760,0
20250401,134300,0,10760,10760,10760,10760,0
20250401,134200,0,10760,10760,10760,10760,0
20250401,134100,0,10760,10760,10760,10760,0
20250401,134000,0,10760,10760,10760,10760,0
20250401,133900,0,10760,10760,10760,10760,0
20250401,133800,0,10760,10760,10760,10760,0
20250401,133700,0,10760,10760,10760,10760,0
20250401,133600,0,10760,10760,10760,10760,0
20250401,133500,0,10760,10760,10760,10760,0
20250401,133400,0,10760,10760,10760,10760,0
20250401,133300,0,10760,10760,10760,10760,0
20250401,133200,0,10760,10760,10760,10760,0
20250401,133100,0,10760,10760,10760,10760,0
20250401,133000,0,10760,10760,10760,10760,0
20250401,132900,0,10760,10760,10760,10760,0
20250401,132800,0,10760,10760,10760,10760,0
20250401,132700,0,10760,10760,10760,10760,0
20250401,132600,0,10760,10760,10760,10760,0
20250401,132500,0,10760,10760,10760,10760,0
20250401,132400,0,10760,10760,10760,10760,0
20250401,132300,0,10760,10760,10760,10760,0
20250401,132200,0,10760,10760,10760,10760,0
20250401,132100,0,10760,10760,10760,10760,0
20250401,132000,0,10760,10760,10760,10760,0
20250401,131900,0,10760,10760,10760,10760,0
20250401,131800,0,10760,10760,10760,10760,0
20250401,131700,0,10760,10760,10760,10760,0
20250401,131600,0,10760,10760,10760,10760,0
20250401,131500,0,10760,10760,10760,10760,0
20250401,131400,0,10760,10760,10760,10760,0
20250401,131300,0,10760,10760,10760,10760,0
20250401,131200,0,10760,10760,10760,10760,0
20250401,131100,0,10760,10760,10760,10760,0
20250401,131000,0,10760,10760,10760,10760,0
20250401,130900,0,10760,10760,10760,10760,0
20250401,130800,0,10760,10760,10760,10760,0
20250401,130700,0,10760,10760,10760,10760,0
20250401,130600,0,10760,10760,10760,10760,0
20250401,130500,0,10760,10760,10760,10760,0
20250401,130400,0,10760,10760,10760,10760,0
20250401,130300,0,10760,10760,10760,10760,0
20250401,130200,0,10760,10760,10760,10760,0
20250401,130100,0,10760,10760,10760,10760,0
20250401,130000,0,10760,10760,10760,10760,0
20250401,125900,0,10760,10760,10760,10760,0
20250401,125800,0,10760,10760,10760,10760,0
20250401,125700,0,10760,10760,10760,10760,0
20250401,125600,0,10760,10760,10760,10760,0
20250401,125500,0,10760,10760,10760,10760,0
20250401,125400,0,10760,10760,10760,10760,0
20250401,125300,0,10760,10760,10760,10760,0
20250401,125200,0,10760,10760,10760,10760,0
20250401,125100,0,10760,10760,10760,10760,0
20250401,125000,0,10760,10760,10760,10760,0
20250401,124900,0,10760,10760,10760,10760,0
20250401,124800,0,10760,10760,10760,10760,0
20250401,124700,0,10760,10760,10760,10760,0
20250401,124600,0,10760,10760,10760,10760,0
20250401,124500,0,10760,10760,10760,10760,0
20250401,124400,0,10760,10760,10760,10760,0
20250401,124300,0,10760,10760,10760,10760,0
20250401,124200,0,10760,10760,10760,10760,0
20250401,124100,0,10760,10760,10760,10760,0
20250401,124000,0,10760,10760,10760,10760,0
20250401,123900,0,10760,10760,10760,10760,0
20250401,123800,0,10760,10760,10760,10760,0
20250401,123700,0,10760,10760,10760,10760,0
20250401,123600,0,10760,10760,10760,10760,0
20250401,123500,0,10760,10760,10760,10760,0
20250401,123400,0,10760,10760,10760,10760,0
20250401,123300,0,10760,10760,10760,10760,0
20250401,123200,0,10760,10760,10760,10760,0
20250401,123100,0,10760,10760,10760,10760,0
20250401,123000,0,10760,10760,10760,10760,0
20250401,122900,0,10760,10760,10760,10760,0
20250401,122800,0,10760,10760,10760,10760,0
20250401,122700,0,10760,10760,10760,10760,0
20250401,122600,0,10760,10760,10760,10760,0
20250401,122500,0,10760,10760,10760,10760,0
20250401,122400,0,10760,10760,10760,10760,0
20250401,122300,0,10760,10760,10760,10760,0
20250401,122200,0,10760,10760,10760,10760,0
20250401,122100,0,10760,10760,10760,10760,0
20250401,122000,0,10760,10760,10760,10760,0
20250401,121900,0,10760,10760,10760,10760,0
20250401,121800,0,10760,10760,10760,10760,0
20250401,121700,0,10760,10760,10760,10760,0
20250401,121600,0,10760,10760,10760,10760,0
20250401,121500,0,10760,10760,10760,10760,0
20250401,121400,0,10760,10760,10760,10760,0
20250401,121300,0,10760,10760,10760,10760,0
20250401,121200,0,10760,10760,10760,10760,0
20250401,121100,0,10760,10760,10760,10760,0
20250401,121000,0,10760,10760,10760,10760,0
20250401,120900,0,10760,10760,10760,10760,0
20250401,120800,0,10760,10760,10760,10760,0
20250401,120700,0,10760,10760,10760,10760,0
20250401,120600,0,10760,10760,10760,10760,0
20250401,120500,0,10760,10760,10760,10760,0
20250401,120400,0,10760,10760,10760,10760,0
20250401,120300,0,10760,10760,10760,10760,0
20250401,120200,0,10760,10760,10760,10760,0
20250401,120100,0,10760,10760,10760,10760,0
20250401,120000,0,10760,10760,10760,10760,0
20250401,115900,0,10760,10760,10760,10760,0
20250401,115800,0,10760,10760,10760,10760,0
20250401,115700,0,10760,10760,10760,10760,0
20250401,115600,0,10760,10760,10760,10760,0
20250401,115500,0,10760,10760,10760,10760,0
20250401,115400,0,10760,10760,10760,10760,0
20250401,115300,0,10760,10760,10760,10760,0
20250401,115200,0,10760,10760,10760,10760,0
20250401,115100,0,10760,10760,10760,10760,0
20250401,115000,0,10760,10760,10760,10760,0
20250401,114900,0,10760,10760,10760,10760,0
20250401,114800,0,10760,10760,10760,10760,0
20250401,114700,0,10760,10760,10760,10760,0
20250401,114600,0,10760,10760,10760,10760,0
20250401,114500,0,10760,10760,10760,10760,0
20250401,114400,0,10760,10760,10760,10760,0
20250401,114300,0,10760,10760,10760,10760,0
20250401,114200,0,10760,10760,10760,10760,0
20250401,114100,0,10760,10760,10760,10760,0
20250401,114000,0,10760,10760,10760,10760,0
20250401,113900,0,10760,10760,10760,10760,0
20250401,113800,0,10760,10760,10760,10760,0
20250401,113700,0,10760,10760,10760,10760,0
20250401,113600,0,10760,10760,10760,10760,0
20250401,113500,0,10760,10760,10760,10760,0
20250401,113400,0,10760,10760,10760,10760,0
20250401,113300,0,10760,10760,10760,10760,0
20250401,113200,0,10760,10760,10760,10760,0
20250401,113100,0,10760,10760,10760,10760,0
20250401,113000,0,10760,10760,10760,10760,0
20250401,112900,0,10760,10760,10760,10760,0
20250401,112800,0,10760,10760,10760,10760,0
20250401,112700,0,10760,10760,10760,10760,0
20250401,112600,0,10760,10760,10760,10760,0
20250401,112500,0,10760,10760,10760,10760,0
20250401,112400,0,10760,10760,10760,10760,0
20250401,112300,0,10760,10760,10760,10760,0
20250401,112200,0,10760,10760,10760,10760,0
20250401,112100,0,10760,10760,10760,10760,0
20250401,112000,0,10760,10760,10760,10760,0
20250401,111900,0,10760,10760,10760,10760,0
20250401,111800,0,10760,10760,10760,10760,0
20250401,111700,0,10760,10760,10760,10760,0
20250401,111600,0,10760,10760,10760,10760,0
20250401,111500,0,10760,10760,10760,10760,0
20250401,111400,0,10760,10760,10760,10760,0
20250401,111300,0,10760,10760,10760,10760,0
20250401,111200,0,10760,10760,10760,10760,0
20250401,111100,0,10760,10760,10760,10760,0
20250401,111000,0,10760,10760,10760,10760,0
20250401,110900,0,10760,10760,10760,10760,0
20250401,110800,0,10760,10760,10760,10760,0
20250401,110700,0,10760,10760,10760,10760,0
20250401,110600,0,10760,10760,10760,10760,0
20250401,110500,0,10760,10760,10760,10760,0
20250401,110400,0,10760,10760,10760,10760,0
20250401,110300,0,10760,10760,10760,10760,0
20250401,110200,0,10760,10760,10760,10760,0
20250401,110100,0,10760,10760,10760,10760,0
20250401,110000,0,10760,10760,10760,10760,0
20250401,105900,0,10760,10760,10760,10760,0
20250401,105800,0,10760,10760,10760,10760,0
20250401,105700,0,10760,10760,10760,10760,0
20250401,105600,0,10760,10760,10760,10760,0
20250401,105500,0,10760,10760,10760,10760,0
20250401,105400,0,10760,10760,10760,10760,0
20250401,105300,0,10760,10760,10760,10760,0
20250401,105200,0,10760,10760,10760,10760,0
20250401,105100,0,10760,10760,10760,10760,0
20250401,105000,0,10760,10760,10760,10760,0
20250401,104900,0,10760,10760,10760,10760,0
20250401,104800,0,10760,10760,10760,10760,0
20250401,104700,0,10760,10760,10760,10760,0
20250401,104600,0,10760,10760,10760,10760,0
20250401,104500,0,10760,10760,10760,10760,0
20250401,104400,0,10760,10760,10760,10760,0
20250401,104300,0,10760,10760,10760,10760,0
20250401,104200,0,10760,10760,10760,10760,0
20250401,104100,0,10760,10760,10760,10760,0
20250401,104000,0,10760,10760,10760,10760,0
20250401,103900,0,10760,10760,10760,10760,0
20250401,103800,0,10760,10760,10760,10760,0
20250401,103700,0,10760,10760,10760,10760,0
20250401,103600,0,10760,10760,10760,10760,0
20250401,103500,0,10760,10760,10760,10760,0
20250401,103400,0,10760,10760,10760,10760,0
20250401,103300,0,10760,10760,10760,10760,0
20250401,103200,0,10760,10760,10760,10760,0
20250401,103100,0,10760,10760,10760,10760,0
20250401,103000,0,10760,10760,10760,10760,0
20250401,102900,0,10760,10760,10760,10760,0
20250401,102800,0,10760,10760,10760,10760,0
20250401,102700,0,10760,10760,10760,10760,0
20250401,102600,0,10760,10760,10760,10760,0
20250401,102500,0,10760,10760,10760,10760,0
20250401,102400,0,10760,10760,10760,10760,0
20250401,102300,0,10760,10760,10760,10760,0
20250401,102200,0,10760,10760,10760,10760,0
20250401,102100,0,10760,10760,10760,10760,0
20250401,102000,0,10760,10760,10760,10760,0
20250401,101900,0,10760,10760,10760,10760,0
20250401,101800,0,10760,10760,10760,10760,0
20250401,101700,0,10760,10760,10760,10760,0
20250401,101600,0,10760,10760,10760,10760,0
20250401,101500,0,10760,10760,10760,10760,0
20250401,101400,0,10760,10760,10760,10760,0
20250401,101300,0,10760,10760,10760,10760,0
20250401,101200,0,10760,10760,10760,10760,0
20250401,101100,0,10760,10760,10760,10760,0
20250401,101000,0,10760,10760,10760,10760,0
20250401,100900,0,10760,10760,10760,10760,0
20250401,100800,0,10760,10760,10760,10760,0
20250401,100700,0,10760,10760,10760,10760,0
20250401,100600,0,10760,10760,10760,10760,0
20250401,100500,0,10760,10760,10760,10760,0
20250401,100400,0,10760,10760,10760,10760,0
20250401,100300,0,10760,10760,10760,10760,0
20250401,100200,0,10760,10760,10760,10760,0
20250401,100100,0,10760,10760,10760,10760,0
20250401,100000,0,10760,10760,10760,10760,0
20250401,095900,0,10760,10760,10760,10760,0
20250401,095800,0,10760,10760,10760,10760,0
20250401,095700,0,10760,10760,10760,10760,0
20250401,095600,0,10760,10760,10760,10760,0
20250401,095500,0,10760,10760,10760,10760,0
20250401,095400,0,10760,10760,10760,10760,0
20250401,095300,0,10760,10760,10760,10760,0
20250401,095200,0,10760,10760,10760,10760,0
20250401,095100,0,10760,10760,10760,10760,0
20250401,095000,0,10760,10760,10760,10760,0
20250401,094900,0,10760,10760,10760,10760,0
20250401,094800,0,10760,10760,10760,10760,0
20250401,094700,0,10760,10760,10760,10760,0
20250401,094600,0,10760,10760,10760,10760,0
20250401,094500,0,10760,10760,10760,10760,0
20250401,094400,0,10760,10760,10760,10760,0
20250401,094300,0,10760,10760,10760,10760,0
20250401,094200,0,10760,10760,10760,10760,0
20250401,094100,0,10760,10760,10760,10760,0
20250401,094000,0,10760,10760,10760,10760,0
20250401,093900,0,10760,10760,10760,10760,0
20250401,093800,0,10760,10760,10760,10760,0
20250401,093700,0,10760,10760,10760,10760,0
20250401,093600,0,10760,10760,10760,10760,0
20250401,093500,0,10760,10760,10760,10760,0
20250401,093400,0,10760,10760,10760,10760,0
20250401,093300,0,10760,10760,10760,10760,0
20250401,093200,0,10760,10760,10760,10760,0
20250401,093100,0,10760,10760,10760,10760,0
20250401,093000,0,10760,10760,10760,10760,0
20250401,092900,0,10760,10760,10760,10760,0
20250401,092800,0,10760,10760,10760,10760,0
20250401,092700,0,10760,10760,10760,10760,0
20250401,092600,0,10760,10760,10760,10760,0
20250401,092500,0,10760,10760,10760,10760,0
20250401,092400,0,10760,10760,10760,10760,0
20250401,092300,0,10760,10760,10760,10760,0
20250401,092200,0,10760,10760,10760,10760,0
20250401,092100,0,10760,10760,10760,10760,0
20250401,092000,0,10760,10760,10760,10760,0
20250401,091900,0,10760,10760,10760,10760,0
20250401,091800,0,10760,10760,10760,10760,0
20250401,091700,0,10760,10760,10760,10760,0
20250401,091600,0,10760,10760,10760,10760,0
20250401,091500,0,10760,10760,10760,10760,0
20250401,091400,0,10760,10760,10760,10760,0
20250401,091300,0,10760,10760,10760,10760,0
20250401,091200,0,10760,10760,10760,10760,0
20250401,091100,0,10760,10760,10760,10760,0
20250401,091000,0,10760,10760,10760,10760,0
20250401,090900,0,10760,10760,10760,10760,0
20250401,090800,0,10760,10760,10760,10760,0
20250401,090700,0,10760,10760,10760,10760,0
20250401,090600,0,10760,10760,10760,10760,0
20250401,090500,0,10760,10760,10760,10760,0
20250401,090400,0,10760,10760,10760,10760,0
20250401,090300,0,10760,10760,10760,10760,0
20250401,090200,0,10760,10760,10760,10760,0
20250401,090100,0,10760,10760,10760,10760,0
20250401,090000,0,10760,10760,10760,10760,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185000 0 10760 10760 10760 10760 0
3 20250401 184900 0 10760 10760 10760 10760 0
4 20250401 184800 0 10760 10760 10760 10760 0
5 20250401 184700 0 10760 10760 10760 10760 0
6 20250401 184600 0 10760 10760 10760 10760 0
7 20250401 184500 0 10760 10760 10760 10760 0
8 20250401 184400 0 10760 10760 10760 10760 0
9 20250401 184300 0 10760 10760 10760 10760 0
10 20250401 184200 0 10760 10760 10760 10760 0
11 20250401 184100 0 10760 10760 10760 10760 0
12 20250401 184000 0 10760 10760 10760 10760 0
13 20250401 183900 0 10760 10760 10760 10760 0
14 20250401 183800 0 10760 10760 10760 10760 0
15 20250401 183700 0 10760 10760 10760 10760 0
16 20250401 183600 0 10760 10760 10760 10760 0
17 20250401 183500 0 10760 10760 10760 10760 0
18 20250401 183400 0 10760 10760 10760 10760 0
19 20250401 183300 0 10760 10760 10760 10760 0
20 20250401 183200 0 10760 10760 10760 10760 0
21 20250401 183100 0 10760 10760 10760 10760 0
22 20250401 183000 0 10760 10760 10760 10760 0
23 20250401 182900 0 10760 10760 10760 10760 0
24 20250401 182800 0 10760 10760 10760 10760 0
25 20250401 182700 0 10760 10760 10760 10760 0
26 20250401 182600 0 10760 10760 10760 10760 0
27 20250401 182500 0 10760 10760 10760 10760 0
28 20250401 182400 0 10760 10760 10760 10760 0
29 20250401 182300 0 10760 10760 10760 10760 0
30 20250401 182200 0 10760 10760 10760 10760 0
31 20250401 182100 0 10760 10760 10760 10760 0
32 20250401 182000 0 10760 10760 10760 10760 0
33 20250401 181900 0 10760 10760 10760 10760 0
34 20250401 181800 0 10760 10760 10760 10760 0
35 20250401 181700 0 10760 10760 10760 10760 0
36 20250401 181600 0 10760 10760 10760 10760 0
37 20250401 181500 0 10760 10760 10760 10760 0
38 20250401 181400 0 10760 10760 10760 10760 0
39 20250401 181300 0 10760 10760 10760 10760 0
40 20250401 181200 0 10760 10760 10760 10760 0
41 20250401 181100 0 10760 10760 10760 10760 0
42 20250401 181000 0 10760 10760 10760 10760 0
43 20250401 180900 0 10760 10760 10760 10760 0
44 20250401 180800 0 10760 10760 10760 10760 0
45 20250401 180700 0 10760 10760 10760 10760 0
46 20250401 180600 0 10760 10760 10760 10760 0
47 20250401 180500 0 10760 10760 10760 10760 0
48 20250401 180400 0 10760 10760 10760 10760 0
49 20250401 180300 0 10760 10760 10760 10760 0
50 20250401 180200 0 10760 10760 10760 10760 0
51 20250401 180100 0 10760 10760 10760 10760 0
52 20250401 180000 0 10760 10760 10760 10760 0
53 20250401 175900 0 10760 10760 10760 10760 0
54 20250401 175800 0 10760 10760 10760 10760 0
55 20250401 175700 0 10760 10760 10760 10760 0
56 20250401 175600 0 10760 10760 10760 10760 0
57 20250401 175500 0 10760 10760 10760 10760 0
58 20250401 175400 0 10760 10760 10760 10760 0
59 20250401 175300 0 10760 10760 10760 10760 0
60 20250401 175200 0 10760 10760 10760 10760 0
61 20250401 175100 0 10760 10760 10760 10760 0
62 20250401 175000 0 10760 10760 10760 10760 0
63 20250401 174900 0 10760 10760 10760 10760 0
64 20250401 174800 0 10760 10760 10760 10760 0
65 20250401 174700 0 10760 10760 10760 10760 0
66 20250401 174600 0 10760 10760 10760 10760 0
67 20250401 174500 0 10760 10760 10760 10760 0
68 20250401 174400 0 10760 10760 10760 10760 0
69 20250401 174300 0 10760 10760 10760 10760 0
70 20250401 174200 0 10760 10760 10760 10760 0
71 20250401 174100 0 10760 10760 10760 10760 0
72 20250401 174000 0 10760 10760 10760 10760 0
73 20250401 173900 0 10760 10760 10760 10760 0
74 20250401 173800 0 10760 10760 10760 10760 0
75 20250401 173700 0 10760 10760 10760 10760 0
76 20250401 173600 0 10760 10760 10760 10760 0
77 20250401 173500 0 10760 10760 10760 10760 0
78 20250401 173400 0 10760 10760 10760 10760 0
79 20250401 173300 0 10760 10760 10760 10760 0
80 20250401 173200 0 10760 10760 10760 10760 0
81 20250401 173100 0 10760 10760 10760 10760 0
82 20250401 173000 0 10760 10760 10760 10760 0
83 20250401 172900 0 10760 10760 10760 10760 0
84 20250401 172800 0 10760 10760 10760 10760 0
85 20250401 172700 0 10760 10760 10760 10760 0
86 20250401 172600 0 10760 10760 10760 10760 0
87 20250401 172500 0 10760 10760 10760 10760 0
88 20250401 172400 0 10760 10760 10760 10760 0
89 20250401 172300 0 10760 10760 10760 10760 0
90 20250401 172200 0 10760 10760 10760 10760 0
91 20250401 172100 0 10760 10760 10760 10760 0
92 20250401 172000 0 10760 10760 10760 10760 0
93 20250401 171900 0 10760 10760 10760 10760 0
94 20250401 171800 0 10760 10760 10760 10760 0
95 20250401 171700 0 10760 10760 10760 10760 0
96 20250401 171600 0 10760 10760 10760 10760 0
97 20250401 171500 0 10760 10760 10760 10760 0
98 20250401 171400 0 10760 10760 10760 10760 0
99 20250401 171300 0 10760 10760 10760 10760 0
100 20250401 171200 0 10760 10760 10760 10760 0
101 20250401 171100 0 10760 10760 10760 10760 0
102 20250401 171000 0 10760 10760 10760 10760 0
103 20250401 170900 0 10760 10760 10760 10760 0
104 20250401 170800 0 10760 10760 10760 10760 0
105 20250401 170700 0 10760 10760 10760 10760 0
106 20250401 170600 0 10760 10760 10760 10760 0
107 20250401 170500 0 10760 10760 10760 10760 0
108 20250401 170400 0 10760 10760 10760 10760 0
109 20250401 170300 0 10760 10760 10760 10760 0
110 20250401 170200 0 10760 10760 10760 10760 0
111 20250401 170100 0 10760 10760 10760 10760 0
112 20250401 170000 0 10760 10760 10760 10760 0
113 20250401 165900 0 10760 10760 10760 10760 0
114 20250401 165800 0 10760 10760 10760 10760 0
115 20250401 165700 0 10760 10760 10760 10760 0
116 20250401 165600 0 10760 10760 10760 10760 0
117 20250401 165500 0 10760 10760 10760 10760 0
118 20250401 165400 0 10760 10760 10760 10760 0
119 20250401 165300 0 10760 10760 10760 10760 0
120 20250401 165200 0 10760 10760 10760 10760 0
121 20250401 165100 0 10760 10760 10760 10760 0
122 20250401 165000 0 10760 10760 10760 10760 0
123 20250401 164900 0 10760 10760 10760 10760 0
124 20250401 164800 0 10760 10760 10760 10760 0
125 20250401 164700 0 10760 10760 10760 10760 0
126 20250401 164600 0 10760 10760 10760 10760 0
127 20250401 164500 0 10760 10760 10760 10760 0
128 20250401 164400 0 10760 10760 10760 10760 0
129 20250401 164300 0 10760 10760 10760 10760 0
130 20250401 164200 0 10760 10760 10760 10760 0
131 20250401 164100 0 10760 10760 10760 10760 0
132 20250401 164000 0 10760 10760 10760 10760 0
133 20250401 163900 0 10760 10760 10760 10760 0
134 20250401 163800 0 10760 10760 10760 10760 0
135 20250401 163700 0 10760 10760 10760 10760 0
136 20250401 163600 0 10760 10760 10760 10760 0
137 20250401 163500 0 10760 10760 10760 10760 0
138 20250401 163400 0 10760 10760 10760 10760 0
139 20250401 163300 0 10760 10760 10760 10760 0
140 20250401 163200 0 10760 10760 10760 10760 0
141 20250401 163100 0 10760 10760 10760 10760 0
142 20250401 163000 0 10760 10760 10760 10760 0
143 20250401 162900 0 10760 10760 10760 10760 0
144 20250401 162800 0 10760 10760 10760 10760 0
145 20250401 162700 0 10760 10760 10760 10760 0
146 20250401 162600 0 10760 10760 10760 10760 0
147 20250401 162500 0 10760 10760 10760 10760 0
148 20250401 162400 0 10760 10760 10760 10760 0
149 20250401 162300 0 10760 10760 10760 10760 0
150 20250401 162200 0 10760 10760 10760 10760 0
151 20250401 162100 0 10760 10760 10760 10760 0
152 20250401 162000 0 10760 10760 10760 10760 0
153 20250401 161900 0 10760 10760 10760 10760 0
154 20250401 161800 0 10760 10760 10760 10760 0
155 20250401 161700 0 10760 10760 10760 10760 0
156 20250401 161600 0 10760 10760 10760 10760 0
157 20250401 161500 0 10760 10760 10760 10760 0
158 20250401 161400 0 10760 10760 10760 10760 0
159 20250401 161300 0 10760 10760 10760 10760 0
160 20250401 161200 0 10760 10760 10760 10760 0
161 20250401 161100 0 10760 10760 10760 10760 0
162 20250401 161000 0 10760 10760 10760 10760 0
163 20250401 160900 0 10760 10760 10760 10760 0
164 20250401 160800 0 10760 10760 10760 10760 0
165 20250401 160700 0 10760 10760 10760 10760 0
166 20250401 160600 0 10760 10760 10760 10760 0
167 20250401 160500 0 10760 10760 10760 10760 0
168 20250401 160400 0 10760 10760 10760 10760 0
169 20250401 160300 0 10760 10760 10760 10760 0
170 20250401 160200 0 10760 10760 10760 10760 0
171 20250401 160100 0 10760 10760 10760 10760 0
172 20250401 160000 0 10760 10760 10760 10760 0
173 20250401 155900 0 10760 10760 10760 10760 0
174 20250401 155800 0 10760 10760 10760 10760 0
175 20250401 155700 0 10760 10760 10760 10760 0
176 20250401 155600 0 10760 10760 10760 10760 0
177 20250401 155500 0 10760 10760 10760 10760 0
178 20250401 155400 0 10760 10760 10760 10760 0
179 20250401 155300 0 10760 10760 10760 10760 0
180 20250401 155200 0 10760 10760 10760 10760 0
181 20250401 155100 0 10760 10760 10760 10760 0
182 20250401 155000 0 10760 10760 10760 10760 0
183 20250401 154900 0 10760 10760 10760 10760 0
184 20250401 154800 0 10760 10760 10760 10760 0
185 20250401 154700 0 10760 10760 10760 10760 0
186 20250401 154600 0 10760 10760 10760 10760 0
187 20250401 154500 0 10760 10760 10760 10760 0
188 20250401 154400 0 10760 10760 10760 10760 0
189 20250401 154300 0 10760 10760 10760 10760 0
190 20250401 154200 0 10760 10760 10760 10760 0
191 20250401 154100 0 10760 10760 10760 10760 0
192 20250401 154000 0 10760 10760 10760 10760 0
193 20250401 153900 0 10760 10760 10760 10760 0
194 20250401 153800 0 10760 10760 10760 10760 0
195 20250401 153700 0 10760 10760 10760 10760 0
196 20250401 153600 0 10760 10760 10760 10760 0
197 20250401 153500 0 10760 10760 10760 10760 0
198 20250401 153400 0 10760 10760 10760 10760 0
199 20250401 153300 0 10760 10760 10760 10760 0
200 20250401 153200 0 10760 10760 10760 10760 0
201 20250401 153100 0 10760 10760 10760 10760 0
202 20250401 153000 0 10760 10760 10760 10760 0
203 20250401 152900 0 10760 10760 10760 10760 0
204 20250401 152800 0 10760 10760 10760 10760 0
205 20250401 152700 0 10760 10760 10760 10760 0
206 20250401 152600 0 10760 10760 10760 10760 0
207 20250401 152500 0 10760 10760 10760 10760 0
208 20250401 152400 0 10760 10760 10760 10760 0
209 20250401 152300 0 10760 10760 10760 10760 0
210 20250401 152200 0 10760 10760 10760 10760 0
211 20250401 152100 0 10760 10760 10760 10760 0
212 20250401 152000 0 10760 10760 10760 10760 0
213 20250401 151900 0 10760 10760 10760 10760 0
214 20250401 151800 0 10760 10760 10760 10760 0
215 20250401 151700 0 10760 10760 10760 10760 0
216 20250401 151600 0 10760 10760 10760 10760 0
217 20250401 151500 0 10760 10760 10760 10760 0
218 20250401 151400 0 10760 10760 10760 10760 0
219 20250401 151300 0 10760 10760 10760 10760 0
220 20250401 151200 0 10760 10760 10760 10760 0
221 20250401 151100 0 10760 10760 10760 10760 0
222 20250401 151000 0 10760 10760 10760 10760 0
223 20250401 150900 0 10760 10760 10760 10760 0
224 20250401 150800 0 10760 10760 10760 10760 0
225 20250401 150700 0 10760 10760 10760 10760 0
226 20250401 150600 0 10760 10760 10760 10760 0
227 20250401 150500 0 10760 10760 10760 10760 0
228 20250401 150400 0 10760 10760 10760 10760 0
229 20250401 150300 0 10760 10760 10760 10760 0
230 20250401 150200 0 10760 10760 10760 10760 0
231 20250401 150100 0 10760 10760 10760 10760 0
232 20250401 150000 0 10760 10760 10760 10760 0
233 20250401 145900 0 10760 10760 10760 10760 0
234 20250401 145800 0 10760 10760 10760 10760 0
235 20250401 145700 0 10760 10760 10760 10760 0
236 20250401 145600 0 10760 10760 10760 10760 0
237 20250401 145500 0 10760 10760 10760 10760 0
238 20250401 145400 0 10760 10760 10760 10760 0
239 20250401 145300 0 10760 10760 10760 10760 0
240 20250401 145200 0 10760 10760 10760 10760 0
241 20250401 145100 0 10760 10760 10760 10760 0
242 20250401 145000 0 10760 10760 10760 10760 0
243 20250401 144900 0 10760 10760 10760 10760 0
244 20250401 144800 0 10760 10760 10760 10760 0
245 20250401 144700 0 10760 10760 10760 10760 0
246 20250401 144600 0 10760 10760 10760 10760 0
247 20250401 144500 0 10760 10760 10760 10760 0
248 20250401 144400 0 10760 10760 10760 10760 0
249 20250401 144300 0 10760 10760 10760 10760 0
250 20250401 144200 0 10760 10760 10760 10760 0
251 20250401 144100 0 10760 10760 10760 10760 0
252 20250401 144000 0 10760 10760 10760 10760 0
253 20250401 143900 0 10760 10760 10760 10760 0
254 20250401 143800 0 10760 10760 10760 10760 0
255 20250401 143700 0 10760 10760 10760 10760 0
256 20250401 143600 0 10760 10760 10760 10760 0
257 20250401 143500 0 10760 10760 10760 10760 0
258 20250401 143400 0 10760 10760 10760 10760 0
259 20250401 143300 0 10760 10760 10760 10760 0
260 20250401 143200 0 10760 10760 10760 10760 0
261 20250401 143100 0 10760 10760 10760 10760 0
262 20250401 143000 0 10760 10760 10760 10760 0
263 20250401 142900 0 10760 10760 10760 10760 0
264 20250401 142800 0 10760 10760 10760 10760 0
265 20250401 142700 0 10760 10760 10760 10760 0
266 20250401 142600 0 10760 10760 10760 10760 0
267 20250401 142500 0 10760 10760 10760 10760 0
268 20250401 142400 0 10760 10760 10760 10760 0
269 20250401 142300 0 10760 10760 10760 10760 0
270 20250401 142200 0 10760 10760 10760 10760 0
271 20250401 142100 0 10760 10760 10760 10760 0
272 20250401 142000 0 10760 10760 10760 10760 0
273 20250401 141900 0 10760 10760 10760 10760 0
274 20250401 141800 0 10760 10760 10760 10760 0
275 20250401 141700 0 10760 10760 10760 10760 0
276 20250401 141600 0 10760 10760 10760 10760 0
277 20250401 141500 0 10760 10760 10760 10760 0
278 20250401 141400 0 10760 10760 10760 10760 0
279 20250401 141300 0 10760 10760 10760 10760 0
280 20250401 141200 0 10760 10760 10760 10760 0
281 20250401 141100 0 10760 10760 10760 10760 0
282 20250401 141000 0 10760 10760 10760 10760 0
283 20250401 140900 0 10760 10760 10760 10760 0
284 20250401 140800 0 10760 10760 10760 10760 0
285 20250401 140700 0 10760 10760 10760 10760 0
286 20250401 140600 0 10760 10760 10760 10760 0
287 20250401 140500 0 10760 10760 10760 10760 0
288 20250401 140400 0 10760 10760 10760 10760 0
289 20250401 140300 0 10760 10760 10760 10760 0
290 20250401 140200 0 10760 10760 10760 10760 0
291 20250401 140100 0 10760 10760 10760 10760 0
292 20250401 140000 0 10760 10760 10760 10760 0
293 20250401 135900 0 10760 10760 10760 10760 0
294 20250401 135800 0 10760 10760 10760 10760 0
295 20250401 135700 0 10760 10760 10760 10760 0
296 20250401 135600 0 10760 10760 10760 10760 0
297 20250401 135500 0 10760 10760 10760 10760 0
298 20250401 135400 0 10760 10760 10760 10760 0
299 20250401 135300 0 10760 10760 10760 10760 0
300 20250401 135200 0 10760 10760 10760 10760 0
301 20250401 135100 0 10760 10760 10760 10760 0
302 20250401 135000 0 10760 10760 10760 10760 0
303 20250401 134900 0 10760 10760 10760 10760 0
304 20250401 134800 0 10760 10760 10760 10760 0
305 20250401 134700 0 10760 10760 10760 10760 0
306 20250401 134600 0 10760 10760 10760 10760 0
307 20250401 134500 0 10760 10760 10760 10760 0
308 20250401 134400 0 10760 10760 10760 10760 0
309 20250401 134300 0 10760 10760 10760 10760 0
310 20250401 134200 0 10760 10760 10760 10760 0
311 20250401 134100 0 10760 10760 10760 10760 0
312 20250401 134000 0 10760 10760 10760 10760 0
313 20250401 133900 0 10760 10760 10760 10760 0
314 20250401 133800 0 10760 10760 10760 10760 0
315 20250401 133700 0 10760 10760 10760 10760 0
316 20250401 133600 0 10760 10760 10760 10760 0
317 20250401 133500 0 10760 10760 10760 10760 0
318 20250401 133400 0 10760 10760 10760 10760 0
319 20250401 133300 0 10760 10760 10760 10760 0
320 20250401 133200 0 10760 10760 10760 10760 0
321 20250401 133100 0 10760 10760 10760 10760 0
322 20250401 133000 0 10760 10760 10760 10760 0
323 20250401 132900 0 10760 10760 10760 10760 0
324 20250401 132800 0 10760 10760 10760 10760 0
325 20250401 132700 0 10760 10760 10760 10760 0
326 20250401 132600 0 10760 10760 10760 10760 0
327 20250401 132500 0 10760 10760 10760 10760 0
328 20250401 132400 0 10760 10760 10760 10760 0
329 20250401 132300 0 10760 10760 10760 10760 0
330 20250401 132200 0 10760 10760 10760 10760 0
331 20250401 132100 0 10760 10760 10760 10760 0
332 20250401 132000 0 10760 10760 10760 10760 0
333 20250401 131900 0 10760 10760 10760 10760 0
334 20250401 131800 0 10760 10760 10760 10760 0
335 20250401 131700 0 10760 10760 10760 10760 0
336 20250401 131600 0 10760 10760 10760 10760 0
337 20250401 131500 0 10760 10760 10760 10760 0
338 20250401 131400 0 10760 10760 10760 10760 0
339 20250401 131300 0 10760 10760 10760 10760 0
340 20250401 131200 0 10760 10760 10760 10760 0
341 20250401 131100 0 10760 10760 10760 10760 0
342 20250401 131000 0 10760 10760 10760 10760 0
343 20250401 130900 0 10760 10760 10760 10760 0
344 20250401 130800 0 10760 10760 10760 10760 0
345 20250401 130700 0 10760 10760 10760 10760 0
346 20250401 130600 0 10760 10760 10760 10760 0
347 20250401 130500 0 10760 10760 10760 10760 0
348 20250401 130400 0 10760 10760 10760 10760 0
349 20250401 130300 0 10760 10760 10760 10760 0
350 20250401 130200 0 10760 10760 10760 10760 0
351 20250401 130100 0 10760 10760 10760 10760 0
352 20250401 130000 0 10760 10760 10760 10760 0
353 20250401 125900 0 10760 10760 10760 10760 0
354 20250401 125800 0 10760 10760 10760 10760 0
355 20250401 125700 0 10760 10760 10760 10760 0
356 20250401 125600 0 10760 10760 10760 10760 0
357 20250401 125500 0 10760 10760 10760 10760 0
358 20250401 125400 0 10760 10760 10760 10760 0
359 20250401 125300 0 10760 10760 10760 10760 0
360 20250401 125200 0 10760 10760 10760 10760 0
361 20250401 125100 0 10760 10760 10760 10760 0
362 20250401 125000 0 10760 10760 10760 10760 0
363 20250401 124900 0 10760 10760 10760 10760 0
364 20250401 124800 0 10760 10760 10760 10760 0
365 20250401 124700 0 10760 10760 10760 10760 0
366 20250401 124600 0 10760 10760 10760 10760 0
367 20250401 124500 0 10760 10760 10760 10760 0
368 20250401 124400 0 10760 10760 10760 10760 0
369 20250401 124300 0 10760 10760 10760 10760 0
370 20250401 124200 0 10760 10760 10760 10760 0
371 20250401 124100 0 10760 10760 10760 10760 0
372 20250401 124000 0 10760 10760 10760 10760 0
373 20250401 123900 0 10760 10760 10760 10760 0
374 20250401 123800 0 10760 10760 10760 10760 0
375 20250401 123700 0 10760 10760 10760 10760 0
376 20250401 123600 0 10760 10760 10760 10760 0
377 20250401 123500 0 10760 10760 10760 10760 0
378 20250401 123400 0 10760 10760 10760 10760 0
379 20250401 123300 0 10760 10760 10760 10760 0
380 20250401 123200 0 10760 10760 10760 10760 0
381 20250401 123100 0 10760 10760 10760 10760 0
382 20250401 123000 0 10760 10760 10760 10760 0
383 20250401 122900 0 10760 10760 10760 10760 0
384 20250401 122800 0 10760 10760 10760 10760 0
385 20250401 122700 0 10760 10760 10760 10760 0
386 20250401 122600 0 10760 10760 10760 10760 0
387 20250401 122500 0 10760 10760 10760 10760 0
388 20250401 122400 0 10760 10760 10760 10760 0
389 20250401 122300 0 10760 10760 10760 10760 0
390 20250401 122200 0 10760 10760 10760 10760 0
391 20250401 122100 0 10760 10760 10760 10760 0
392 20250401 122000 0 10760 10760 10760 10760 0
393 20250401 121900 0 10760 10760 10760 10760 0
394 20250401 121800 0 10760 10760 10760 10760 0
395 20250401 121700 0 10760 10760 10760 10760 0
396 20250401 121600 0 10760 10760 10760 10760 0
397 20250401 121500 0 10760 10760 10760 10760 0
398 20250401 121400 0 10760 10760 10760 10760 0
399 20250401 121300 0 10760 10760 10760 10760 0
400 20250401 121200 0 10760 10760 10760 10760 0
401 20250401 121100 0 10760 10760 10760 10760 0
402 20250401 121000 0 10760 10760 10760 10760 0
403 20250401 120900 0 10760 10760 10760 10760 0
404 20250401 120800 0 10760 10760 10760 10760 0
405 20250401 120700 0 10760 10760 10760 10760 0
406 20250401 120600 0 10760 10760 10760 10760 0
407 20250401 120500 0 10760 10760 10760 10760 0
408 20250401 120400 0 10760 10760 10760 10760 0
409 20250401 120300 0 10760 10760 10760 10760 0
410 20250401 120200 0 10760 10760 10760 10760 0
411 20250401 120100 0 10760 10760 10760 10760 0
412 20250401 120000 0 10760 10760 10760 10760 0
413 20250401 115900 0 10760 10760 10760 10760 0
414 20250401 115800 0 10760 10760 10760 10760 0
415 20250401 115700 0 10760 10760 10760 10760 0
416 20250401 115600 0 10760 10760 10760 10760 0
417 20250401 115500 0 10760 10760 10760 10760 0
418 20250401 115400 0 10760 10760 10760 10760 0
419 20250401 115300 0 10760 10760 10760 10760 0
420 20250401 115200 0 10760 10760 10760 10760 0
421 20250401 115100 0 10760 10760 10760 10760 0
422 20250401 115000 0 10760 10760 10760 10760 0
423 20250401 114900 0 10760 10760 10760 10760 0
424 20250401 114800 0 10760 10760 10760 10760 0
425 20250401 114700 0 10760 10760 10760 10760 0
426 20250401 114600 0 10760 10760 10760 10760 0
427 20250401 114500 0 10760 10760 10760 10760 0
428 20250401 114400 0 10760 10760 10760 10760 0
429 20250401 114300 0 10760 10760 10760 10760 0
430 20250401 114200 0 10760 10760 10760 10760 0
431 20250401 114100 0 10760 10760 10760 10760 0
432 20250401 114000 0 10760 10760 10760 10760 0
433 20250401 113900 0 10760 10760 10760 10760 0
434 20250401 113800 0 10760 10760 10760 10760 0
435 20250401 113700 0 10760 10760 10760 10760 0
436 20250401 113600 0 10760 10760 10760 10760 0
437 20250401 113500 0 10760 10760 10760 10760 0
438 20250401 113400 0 10760 10760 10760 10760 0
439 20250401 113300 0 10760 10760 10760 10760 0
440 20250401 113200 0 10760 10760 10760 10760 0
441 20250401 113100 0 10760 10760 10760 10760 0
442 20250401 113000 0 10760 10760 10760 10760 0
443 20250401 112900 0 10760 10760 10760 10760 0
444 20250401 112800 0 10760 10760 10760 10760 0
445 20250401 112700 0 10760 10760 10760 10760 0
446 20250401 112600 0 10760 10760 10760 10760 0
447 20250401 112500 0 10760 10760 10760 10760 0
448 20250401 112400 0 10760 10760 10760 10760 0
449 20250401 112300 0 10760 10760 10760 10760 0
450 20250401 112200 0 10760 10760 10760 10760 0
451 20250401 112100 0 10760 10760 10760 10760 0
452 20250401 112000 0 10760 10760 10760 10760 0
453 20250401 111900 0 10760 10760 10760 10760 0
454 20250401 111800 0 10760 10760 10760 10760 0
455 20250401 111700 0 10760 10760 10760 10760 0
456 20250401 111600 0 10760 10760 10760 10760 0
457 20250401 111500 0 10760 10760 10760 10760 0
458 20250401 111400 0 10760 10760 10760 10760 0
459 20250401 111300 0 10760 10760 10760 10760 0
460 20250401 111200 0 10760 10760 10760 10760 0
461 20250401 111100 0 10760 10760 10760 10760 0
462 20250401 111000 0 10760 10760 10760 10760 0
463 20250401 110900 0 10760 10760 10760 10760 0
464 20250401 110800 0 10760 10760 10760 10760 0
465 20250401 110700 0 10760 10760 10760 10760 0
466 20250401 110600 0 10760 10760 10760 10760 0
467 20250401 110500 0 10760 10760 10760 10760 0
468 20250401 110400 0 10760 10760 10760 10760 0
469 20250401 110300 0 10760 10760 10760 10760 0
470 20250401 110200 0 10760 10760 10760 10760 0
471 20250401 110100 0 10760 10760 10760 10760 0
472 20250401 110000 0 10760 10760 10760 10760 0
473 20250401 105900 0 10760 10760 10760 10760 0
474 20250401 105800 0 10760 10760 10760 10760 0
475 20250401 105700 0 10760 10760 10760 10760 0
476 20250401 105600 0 10760 10760 10760 10760 0
477 20250401 105500 0 10760 10760 10760 10760 0
478 20250401 105400 0 10760 10760 10760 10760 0
479 20250401 105300 0 10760 10760 10760 10760 0
480 20250401 105200 0 10760 10760 10760 10760 0
481 20250401 105100 0 10760 10760 10760 10760 0
482 20250401 105000 0 10760 10760 10760 10760 0
483 20250401 104900 0 10760 10760 10760 10760 0
484 20250401 104800 0 10760 10760 10760 10760 0
485 20250401 104700 0 10760 10760 10760 10760 0
486 20250401 104600 0 10760 10760 10760 10760 0
487 20250401 104500 0 10760 10760 10760 10760 0
488 20250401 104400 0 10760 10760 10760 10760 0
489 20250401 104300 0 10760 10760 10760 10760 0
490 20250401 104200 0 10760 10760 10760 10760 0
491 20250401 104100 0 10760 10760 10760 10760 0
492 20250401 104000 0 10760 10760 10760 10760 0
493 20250401 103900 0 10760 10760 10760 10760 0
494 20250401 103800 0 10760 10760 10760 10760 0
495 20250401 103700 0 10760 10760 10760 10760 0
496 20250401 103600 0 10760 10760 10760 10760 0
497 20250401 103500 0 10760 10760 10760 10760 0
498 20250401 103400 0 10760 10760 10760 10760 0
499 20250401 103300 0 10760 10760 10760 10760 0
500 20250401 103200 0 10760 10760 10760 10760 0
501 20250401 103100 0 10760 10760 10760 10760 0
502 20250401 103000 0 10760 10760 10760 10760 0
503 20250401 102900 0 10760 10760 10760 10760 0
504 20250401 102800 0 10760 10760 10760 10760 0
505 20250401 102700 0 10760 10760 10760 10760 0
506 20250401 102600 0 10760 10760 10760 10760 0
507 20250401 102500 0 10760 10760 10760 10760 0
508 20250401 102400 0 10760 10760 10760 10760 0
509 20250401 102300 0 10760 10760 10760 10760 0
510 20250401 102200 0 10760 10760 10760 10760 0
511 20250401 102100 0 10760 10760 10760 10760 0
512 20250401 102000 0 10760 10760 10760 10760 0
513 20250401 101900 0 10760 10760 10760 10760 0
514 20250401 101800 0 10760 10760 10760 10760 0
515 20250401 101700 0 10760 10760 10760 10760 0
516 20250401 101600 0 10760 10760 10760 10760 0
517 20250401 101500 0 10760 10760 10760 10760 0
518 20250401 101400 0 10760 10760 10760 10760 0
519 20250401 101300 0 10760 10760 10760 10760 0
520 20250401 101200 0 10760 10760 10760 10760 0
521 20250401 101100 0 10760 10760 10760 10760 0
522 20250401 101000 0 10760 10760 10760 10760 0
523 20250401 100900 0 10760 10760 10760 10760 0
524 20250401 100800 0 10760 10760 10760 10760 0
525 20250401 100700 0 10760 10760 10760 10760 0
526 20250401 100600 0 10760 10760 10760 10760 0
527 20250401 100500 0 10760 10760 10760 10760 0
528 20250401 100400 0 10760 10760 10760 10760 0
529 20250401 100300 0 10760 10760 10760 10760 0
530 20250401 100200 0 10760 10760 10760 10760 0
531 20250401 100100 0 10760 10760 10760 10760 0
532 20250401 100000 0 10760 10760 10760 10760 0
533 20250401 095900 0 10760 10760 10760 10760 0
534 20250401 095800 0 10760 10760 10760 10760 0
535 20250401 095700 0 10760 10760 10760 10760 0
536 20250401 095600 0 10760 10760 10760 10760 0
537 20250401 095500 0 10760 10760 10760 10760 0
538 20250401 095400 0 10760 10760 10760 10760 0
539 20250401 095300 0 10760 10760 10760 10760 0
540 20250401 095200 0 10760 10760 10760 10760 0
541 20250401 095100 0 10760 10760 10760 10760 0
542 20250401 095000 0 10760 10760 10760 10760 0
543 20250401 094900 0 10760 10760 10760 10760 0
544 20250401 094800 0 10760 10760 10760 10760 0
545 20250401 094700 0 10760 10760 10760 10760 0
546 20250401 094600 0 10760 10760 10760 10760 0
547 20250401 094500 0 10760 10760 10760 10760 0
548 20250401 094400 0 10760 10760 10760 10760 0
549 20250401 094300 0 10760 10760 10760 10760 0
550 20250401 094200 0 10760 10760 10760 10760 0
551 20250401 094100 0 10760 10760 10760 10760 0
552 20250401 094000 0 10760 10760 10760 10760 0
553 20250401 093900 0 10760 10760 10760 10760 0
554 20250401 093800 0 10760 10760 10760 10760 0
555 20250401 093700 0 10760 10760 10760 10760 0
556 20250401 093600 0 10760 10760 10760 10760 0
557 20250401 093500 0 10760 10760 10760 10760 0
558 20250401 093400 0 10760 10760 10760 10760 0
559 20250401 093300 0 10760 10760 10760 10760 0
560 20250401 093200 0 10760 10760 10760 10760 0
561 20250401 093100 0 10760 10760 10760 10760 0
562 20250401 093000 0 10760 10760 10760 10760 0
563 20250401 092900 0 10760 10760 10760 10760 0
564 20250401 092800 0 10760 10760 10760 10760 0
565 20250401 092700 0 10760 10760 10760 10760 0
566 20250401 092600 0 10760 10760 10760 10760 0
567 20250401 092500 0 10760 10760 10760 10760 0
568 20250401 092400 0 10760 10760 10760 10760 0
569 20250401 092300 0 10760 10760 10760 10760 0
570 20250401 092200 0 10760 10760 10760 10760 0
571 20250401 092100 0 10760 10760 10760 10760 0
572 20250401 092000 0 10760 10760 10760 10760 0
573 20250401 091900 0 10760 10760 10760 10760 0
574 20250401 091800 0 10760 10760 10760 10760 0
575 20250401 091700 0 10760 10760 10760 10760 0
576 20250401 091600 0 10760 10760 10760 10760 0
577 20250401 091500 0 10760 10760 10760 10760 0
578 20250401 091400 0 10760 10760 10760 10760 0
579 20250401 091300 0 10760 10760 10760 10760 0
580 20250401 091200 0 10760 10760 10760 10760 0
581 20250401 091100 0 10760 10760 10760 10760 0
582 20250401 091000 0 10760 10760 10760 10760 0
583 20250401 090900 0 10760 10760 10760 10760 0
584 20250401 090800 0 10760 10760 10760 10760 0
585 20250401 090700 0 10760 10760 10760 10760 0
586 20250401 090600 0 10760 10760 10760 10760 0
587 20250401 090500 0 10760 10760 10760 10760 0
588 20250401 090400 0 10760 10760 10760 10760 0
589 20250401 090300 0 10760 10760 10760 10760 0
590 20250401 090200 0 10760 10760 10760 10760 0
591 20250401 090100 0 10760 10760 10760 10760 0
592 20250401 090000 0 10760 10760 10760 10760 0

1
003560/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,6010174,0,64669472240,0.00
20250327,0,6010174,0,64669472240,0.00
20250326,0,6010174,0,64669472240,0.00
20250325,0,6010174,0,64669472240,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 6010174 0 64669472240 0.00
3 20250327 0 6010174 0 64669472240 0.00
4 20250326 0 6010174 0 64669472240 0.00
5 20250325 0 6010174 0 64669472240 0.00