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

596
005030/min/candle-20250401.csv Normal file
View File

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

1
005030/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,78782988,0,38288532168,0.00
20250327,0,78782988,0,38288532168,0.00
20250326,0,78782988,0,38288532168,0.00
20250325,0,78782988,0,38288532168,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 78782988 0 38288532168 0.00
3 20250327 0 78782988 0 38288532168 0.00
4 20250326 0 78782988 0 38288532168 0.00
5 20250325 0 78782988 0 38288532168 0.00