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

605
009440/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190300,0,756,756,756,756,0
20250401,190200,0,756,756,756,756,0
20250401,190100,0,756,756,756,756,0
20250401,190000,0,756,756,756,756,0
20250401,185900,0,756,756,756,756,0
20250401,185800,0,756,756,756,756,0
20250401,185700,0,756,756,756,756,0
20250401,185600,0,756,756,756,756,0
20250401,185500,0,756,756,756,756,0
20250401,185400,0,756,756,756,756,0
20250401,185300,0,756,756,756,756,0
20250401,185200,0,756,756,756,756,0
20250401,185100,0,756,756,756,756,0
20250401,185000,0,756,756,756,756,0
20250401,184900,0,756,756,756,756,0
20250401,184800,0,756,756,756,756,0
20250401,184700,0,756,756,756,756,0
20250401,184600,0,756,756,756,756,0
20250401,184500,0,756,756,756,756,0
20250401,184400,0,756,756,756,756,0
20250401,184300,0,756,756,756,756,0
20250401,184200,0,756,756,756,756,0
20250401,184100,0,756,756,756,756,0
20250401,184000,0,756,756,756,756,0
20250401,183900,0,756,756,756,756,0
20250401,183800,0,756,756,756,756,0
20250401,183700,0,756,756,756,756,0
20250401,183600,0,756,756,756,756,0
20250401,183500,0,756,756,756,756,0
20250401,183400,0,756,756,756,756,0
20250401,183300,0,756,756,756,756,0
20250401,183200,0,756,756,756,756,0
20250401,183100,0,756,756,756,756,0
20250401,183000,0,756,756,756,756,0
20250401,182900,0,756,756,756,756,0
20250401,182800,0,756,756,756,756,0
20250401,182700,0,756,756,756,756,0
20250401,182600,0,756,756,756,756,0
20250401,182500,0,756,756,756,756,0
20250401,182400,0,756,756,756,756,0
20250401,182300,0,756,756,756,756,0
20250401,182200,0,756,756,756,756,0
20250401,182100,0,756,756,756,756,0
20250401,182000,0,756,756,756,756,0
20250401,181900,0,756,756,756,756,0
20250401,181800,0,756,756,756,756,0
20250401,181700,0,756,756,756,756,0
20250401,181600,0,756,756,756,756,0
20250401,181500,0,756,756,756,756,0
20250401,181400,0,756,756,756,756,0
20250401,181300,0,756,756,756,756,0
20250401,181200,0,756,756,756,756,0
20250401,181100,0,756,756,756,756,0
20250401,181000,0,756,756,756,756,0
20250401,180900,0,756,756,756,756,0
20250401,180800,0,756,756,756,756,0
20250401,180700,0,756,756,756,756,0
20250401,180600,0,756,756,756,756,0
20250401,180500,0,756,756,756,756,0
20250401,180400,0,756,756,756,756,0
20250401,180300,0,756,756,756,756,0
20250401,180200,0,756,756,756,756,0
20250401,180100,0,756,756,756,756,0
20250401,180000,0,756,756,756,756,0
20250401,175900,0,756,756,756,756,0
20250401,175800,0,756,756,756,756,0
20250401,175700,0,756,756,756,756,0
20250401,175600,0,756,756,756,756,0
20250401,175500,0,756,756,756,756,0
20250401,175400,0,756,756,756,756,0
20250401,175300,0,756,756,756,756,0
20250401,175200,0,756,756,756,756,0
20250401,175100,0,756,756,756,756,0
20250401,175000,0,756,756,756,756,0
20250401,174900,0,756,756,756,756,0
20250401,174800,0,756,756,756,756,0
20250401,174700,0,756,756,756,756,0
20250401,174600,0,756,756,756,756,0
20250401,174500,0,756,756,756,756,0
20250401,174400,0,756,756,756,756,0
20250401,174300,0,756,756,756,756,0
20250401,174200,0,756,756,756,756,0
20250401,174100,0,756,756,756,756,0
20250401,174000,0,756,756,756,756,0
20250401,173900,0,756,756,756,756,0
20250401,173800,0,756,756,756,756,0
20250401,173700,0,756,756,756,756,0
20250401,173600,0,756,756,756,756,0
20250401,173500,0,756,756,756,756,0
20250401,173400,0,756,756,756,756,0
20250401,173300,0,756,756,756,756,0
20250401,173200,0,756,756,756,756,0
20250401,173100,0,756,756,756,756,0
20250401,173000,0,756,756,756,756,0
20250401,172900,0,756,756,756,756,0
20250401,172800,0,756,756,756,756,0
20250401,172700,0,756,756,756,756,0
20250401,172600,0,756,756,756,756,0
20250401,172500,0,756,756,756,756,0
20250401,172400,0,756,756,756,756,0
20250401,172300,0,756,756,756,756,0
20250401,172200,0,756,756,756,756,0
20250401,172100,0,756,756,756,756,0
20250401,172000,0,756,756,756,756,0
20250401,171900,0,756,756,756,756,0
20250401,171800,0,756,756,756,756,0
20250401,171700,0,756,756,756,756,0
20250401,171600,0,756,756,756,756,0
20250401,171500,0,756,756,756,756,0
20250401,171400,0,756,756,756,756,0
20250401,171300,0,756,756,756,756,0
20250401,171200,0,756,756,756,756,0
20250401,171100,0,756,756,756,756,0
20250401,171000,0,756,756,756,756,0
20250401,170900,0,756,756,756,756,0
20250401,170800,0,756,756,756,756,0
20250401,170700,0,756,756,756,756,0
20250401,170600,0,756,756,756,756,0
20250401,170500,0,756,756,756,756,0
20250401,170400,0,756,756,756,756,0
20250401,170300,0,756,756,756,756,0
20250401,170200,0,756,756,756,756,0
20250401,170100,0,756,756,756,756,0
20250401,170000,0,756,756,756,756,0
20250401,165900,0,756,756,756,756,0
20250401,165800,0,756,756,756,756,0
20250401,165700,0,756,756,756,756,0
20250401,165600,0,756,756,756,756,0
20250401,165500,0,756,756,756,756,0
20250401,165400,0,756,756,756,756,0
20250401,165300,0,756,756,756,756,0
20250401,165200,0,756,756,756,756,0
20250401,165100,0,756,756,756,756,0
20250401,165000,0,756,756,756,756,0
20250401,164900,0,756,756,756,756,0
20250401,164800,0,756,756,756,756,0
20250401,164700,0,756,756,756,756,0
20250401,164600,0,756,756,756,756,0
20250401,164500,0,756,756,756,756,0
20250401,164400,0,756,756,756,756,0
20250401,164300,0,756,756,756,756,0
20250401,164200,0,756,756,756,756,0
20250401,164100,0,756,756,756,756,0
20250401,164000,0,756,756,756,756,0
20250401,163900,0,756,756,756,756,0
20250401,163800,0,756,756,756,756,0
20250401,163700,0,756,756,756,756,0
20250401,163600,0,756,756,756,756,0
20250401,163500,0,756,756,756,756,0
20250401,163400,0,756,756,756,756,0
20250401,163300,0,756,756,756,756,0
20250401,163200,0,756,756,756,756,0
20250401,163100,0,756,756,756,756,0
20250401,163000,0,756,756,756,756,0
20250401,162900,0,756,756,756,756,0
20250401,162800,0,756,756,756,756,0
20250401,162700,0,756,756,756,756,0
20250401,162600,0,756,756,756,756,0
20250401,162500,0,756,756,756,756,0
20250401,162400,0,756,756,756,756,0
20250401,162300,0,756,756,756,756,0
20250401,162200,0,756,756,756,756,0
20250401,162100,0,756,756,756,756,0
20250401,162000,0,756,756,756,756,0
20250401,161900,0,756,756,756,756,0
20250401,161800,0,756,756,756,756,0
20250401,161700,0,756,756,756,756,0
20250401,161600,0,756,756,756,756,0
20250401,161500,0,756,756,756,756,0
20250401,161400,0,756,756,756,756,0
20250401,161300,0,756,756,756,756,0
20250401,161200,0,756,756,756,756,0
20250401,161100,0,756,756,756,756,0
20250401,161000,0,756,756,756,756,0
20250401,160900,0,756,756,756,756,0
20250401,160800,0,756,756,756,756,0
20250401,160700,0,756,756,756,756,0
20250401,160600,0,756,756,756,756,0
20250401,160500,0,756,756,756,756,0
20250401,160400,0,756,756,756,756,0
20250401,160300,0,756,756,756,756,0
20250401,160200,0,756,756,756,756,0
20250401,160100,0,756,756,756,756,0
20250401,160000,0,756,756,756,756,0
20250401,155900,0,756,756,756,756,0
20250401,155800,0,756,756,756,756,0
20250401,155700,0,756,756,756,756,0
20250401,155600,0,756,756,756,756,0
20250401,155500,0,756,756,756,756,0
20250401,155400,0,756,756,756,756,0
20250401,155300,0,756,756,756,756,0
20250401,155200,0,756,756,756,756,0
20250401,155100,0,756,756,756,756,0
20250401,155000,0,756,756,756,756,0
20250401,154900,0,756,756,756,756,0
20250401,154800,0,756,756,756,756,0
20250401,154700,0,756,756,756,756,0
20250401,154600,0,756,756,756,756,0
20250401,154500,0,756,756,756,756,0
20250401,154400,0,756,756,756,756,0
20250401,154300,0,756,756,756,756,0
20250401,154200,0,756,756,756,756,0
20250401,154100,0,756,756,756,756,0
20250401,154000,0,756,756,756,756,0
20250401,153900,0,756,756,756,756,0
20250401,153800,0,756,756,756,756,0
20250401,153700,0,756,756,756,756,0
20250401,153600,0,756,756,756,756,0
20250401,153500,0,756,756,756,756,0
20250401,153400,0,756,756,756,756,0
20250401,153300,0,756,756,756,756,0
20250401,153200,0,756,756,756,756,0
20250401,153100,0,756,756,756,756,0
20250401,153000,0,756,756,756,756,0
20250401,152900,0,756,756,756,756,0
20250401,152800,0,756,756,756,756,0
20250401,152700,0,756,756,756,756,0
20250401,152600,0,756,756,756,756,0
20250401,152500,0,756,756,756,756,0
20250401,152400,0,756,756,756,756,0
20250401,152300,0,756,756,756,756,0
20250401,152200,0,756,756,756,756,0
20250401,152100,0,756,756,756,756,0
20250401,152000,0,756,756,756,756,0
20250401,151900,0,756,756,756,756,0
20250401,151800,0,756,756,756,756,0
20250401,151700,0,756,756,756,756,0
20250401,151600,0,756,756,756,756,0
20250401,151500,0,756,756,756,756,0
20250401,151400,0,756,756,756,756,0
20250401,151300,0,756,756,756,756,0
20250401,151200,0,756,756,756,756,0
20250401,151100,0,756,756,756,756,0
20250401,151000,0,756,756,756,756,0
20250401,150900,0,756,756,756,756,0
20250401,150800,0,756,756,756,756,0
20250401,150700,0,756,756,756,756,0
20250401,150600,0,756,756,756,756,0
20250401,150500,0,756,756,756,756,0
20250401,150400,0,756,756,756,756,0
20250401,150300,0,756,756,756,756,0
20250401,150200,0,756,756,756,756,0
20250401,150100,0,756,756,756,756,0
20250401,150000,0,756,756,756,756,0
20250401,145900,0,756,756,756,756,0
20250401,145800,0,756,756,756,756,0
20250401,145700,0,756,756,756,756,0
20250401,145600,0,756,756,756,756,0
20250401,145500,0,756,756,756,756,0
20250401,145400,0,756,756,756,756,0
20250401,145300,0,756,756,756,756,0
20250401,145200,0,756,756,756,756,0
20250401,145100,0,756,756,756,756,0
20250401,145000,0,756,756,756,756,0
20250401,144900,0,756,756,756,756,0
20250401,144800,0,756,756,756,756,0
20250401,144700,0,756,756,756,756,0
20250401,144600,0,756,756,756,756,0
20250401,144500,0,756,756,756,756,0
20250401,144400,0,756,756,756,756,0
20250401,144300,0,756,756,756,756,0
20250401,144200,0,756,756,756,756,0
20250401,144100,0,756,756,756,756,0
20250401,144000,0,756,756,756,756,0
20250401,143900,0,756,756,756,756,0
20250401,143800,0,756,756,756,756,0
20250401,143700,0,756,756,756,756,0
20250401,143600,0,756,756,756,756,0
20250401,143500,0,756,756,756,756,0
20250401,143400,0,756,756,756,756,0
20250401,143300,0,756,756,756,756,0
20250401,143200,0,756,756,756,756,0
20250401,143100,0,756,756,756,756,0
20250401,143000,0,756,756,756,756,0
20250401,142900,0,756,756,756,756,0
20250401,142800,0,756,756,756,756,0
20250401,142700,0,756,756,756,756,0
20250401,142600,0,756,756,756,756,0
20250401,142500,0,756,756,756,756,0
20250401,142400,0,756,756,756,756,0
20250401,142300,0,756,756,756,756,0
20250401,142200,0,756,756,756,756,0
20250401,142100,0,756,756,756,756,0
20250401,142000,0,756,756,756,756,0
20250401,141900,0,756,756,756,756,0
20250401,141800,0,756,756,756,756,0
20250401,141700,0,756,756,756,756,0
20250401,141600,0,756,756,756,756,0
20250401,141500,0,756,756,756,756,0
20250401,141400,0,756,756,756,756,0
20250401,141300,0,756,756,756,756,0
20250401,141200,0,756,756,756,756,0
20250401,141100,0,756,756,756,756,0
20250401,141000,0,756,756,756,756,0
20250401,140900,0,756,756,756,756,0
20250401,140800,0,756,756,756,756,0
20250401,140700,0,756,756,756,756,0
20250401,140600,0,756,756,756,756,0
20250401,140500,0,756,756,756,756,0
20250401,140400,0,756,756,756,756,0
20250401,140300,0,756,756,756,756,0
20250401,140200,0,756,756,756,756,0
20250401,140100,0,756,756,756,756,0
20250401,140000,0,756,756,756,756,0
20250401,135900,0,756,756,756,756,0
20250401,135800,0,756,756,756,756,0
20250401,135700,0,756,756,756,756,0
20250401,135600,0,756,756,756,756,0
20250401,135500,0,756,756,756,756,0
20250401,135400,0,756,756,756,756,0
20250401,135300,0,756,756,756,756,0
20250401,135200,0,756,756,756,756,0
20250401,135100,0,756,756,756,756,0
20250401,135000,0,756,756,756,756,0
20250401,134900,0,756,756,756,756,0
20250401,134800,0,756,756,756,756,0
20250401,134700,0,756,756,756,756,0
20250401,134600,0,756,756,756,756,0
20250401,134500,0,756,756,756,756,0
20250401,134400,0,756,756,756,756,0
20250401,134300,0,756,756,756,756,0
20250401,134200,0,756,756,756,756,0
20250401,134100,0,756,756,756,756,0
20250401,134000,0,756,756,756,756,0
20250401,133900,0,756,756,756,756,0
20250401,133800,0,756,756,756,756,0
20250401,133700,0,756,756,756,756,0
20250401,133600,0,756,756,756,756,0
20250401,133500,0,756,756,756,756,0
20250401,133400,0,756,756,756,756,0
20250401,133300,0,756,756,756,756,0
20250401,133200,0,756,756,756,756,0
20250401,133100,0,756,756,756,756,0
20250401,133000,0,756,756,756,756,0
20250401,132900,0,756,756,756,756,0
20250401,132800,0,756,756,756,756,0
20250401,132700,0,756,756,756,756,0
20250401,132600,0,756,756,756,756,0
20250401,132500,0,756,756,756,756,0
20250401,132400,0,756,756,756,756,0
20250401,132300,0,756,756,756,756,0
20250401,132200,0,756,756,756,756,0
20250401,132100,0,756,756,756,756,0
20250401,132000,0,756,756,756,756,0
20250401,131900,0,756,756,756,756,0
20250401,131800,0,756,756,756,756,0
20250401,131700,0,756,756,756,756,0
20250401,131600,0,756,756,756,756,0
20250401,131500,0,756,756,756,756,0
20250401,131400,0,756,756,756,756,0
20250401,131300,0,756,756,756,756,0
20250401,131200,0,756,756,756,756,0
20250401,131100,0,756,756,756,756,0
20250401,131000,0,756,756,756,756,0
20250401,130900,0,756,756,756,756,0
20250401,130800,0,756,756,756,756,0
20250401,130700,0,756,756,756,756,0
20250401,130600,0,756,756,756,756,0
20250401,130500,0,756,756,756,756,0
20250401,130400,0,756,756,756,756,0
20250401,130300,0,756,756,756,756,0
20250401,130200,0,756,756,756,756,0
20250401,130100,0,756,756,756,756,0
20250401,130000,0,756,756,756,756,0
20250401,125900,0,756,756,756,756,0
20250401,125800,0,756,756,756,756,0
20250401,125700,0,756,756,756,756,0
20250401,125600,0,756,756,756,756,0
20250401,125500,0,756,756,756,756,0
20250401,125400,0,756,756,756,756,0
20250401,125300,0,756,756,756,756,0
20250401,125200,0,756,756,756,756,0
20250401,125100,0,756,756,756,756,0
20250401,125000,0,756,756,756,756,0
20250401,124900,0,756,756,756,756,0
20250401,124800,0,756,756,756,756,0
20250401,124700,0,756,756,756,756,0
20250401,124600,0,756,756,756,756,0
20250401,124500,0,756,756,756,756,0
20250401,124400,0,756,756,756,756,0
20250401,124300,0,756,756,756,756,0
20250401,124200,0,756,756,756,756,0
20250401,124100,0,756,756,756,756,0
20250401,124000,0,756,756,756,756,0
20250401,123900,0,756,756,756,756,0
20250401,123800,0,756,756,756,756,0
20250401,123700,0,756,756,756,756,0
20250401,123600,0,756,756,756,756,0
20250401,123500,0,756,756,756,756,0
20250401,123400,0,756,756,756,756,0
20250401,123300,0,756,756,756,756,0
20250401,123200,0,756,756,756,756,0
20250401,123100,0,756,756,756,756,0
20250401,123000,0,756,756,756,756,0
20250401,122900,0,756,756,756,756,0
20250401,122800,0,756,756,756,756,0
20250401,122700,0,756,756,756,756,0
20250401,122600,0,756,756,756,756,0
20250401,122500,0,756,756,756,756,0
20250401,122400,0,756,756,756,756,0
20250401,122300,0,756,756,756,756,0
20250401,122200,0,756,756,756,756,0
20250401,122100,0,756,756,756,756,0
20250401,122000,0,756,756,756,756,0
20250401,121900,0,756,756,756,756,0
20250401,121800,0,756,756,756,756,0
20250401,121700,0,756,756,756,756,0
20250401,121600,0,756,756,756,756,0
20250401,121500,0,756,756,756,756,0
20250401,121400,0,756,756,756,756,0
20250401,121300,0,756,756,756,756,0
20250401,121200,0,756,756,756,756,0
20250401,121100,0,756,756,756,756,0
20250401,121000,0,756,756,756,756,0
20250401,120900,0,756,756,756,756,0
20250401,120800,0,756,756,756,756,0
20250401,120700,0,756,756,756,756,0
20250401,120600,0,756,756,756,756,0
20250401,120500,0,756,756,756,756,0
20250401,120400,0,756,756,756,756,0
20250401,120300,0,756,756,756,756,0
20250401,120200,0,756,756,756,756,0
20250401,120100,0,756,756,756,756,0
20250401,120000,0,756,756,756,756,0
20250401,115900,0,756,756,756,756,0
20250401,115800,0,756,756,756,756,0
20250401,115700,0,756,756,756,756,0
20250401,115600,0,756,756,756,756,0
20250401,115500,0,756,756,756,756,0
20250401,115400,0,756,756,756,756,0
20250401,115300,0,756,756,756,756,0
20250401,115200,0,756,756,756,756,0
20250401,115100,0,756,756,756,756,0
20250401,115000,0,756,756,756,756,0
20250401,114900,0,756,756,756,756,0
20250401,114800,0,756,756,756,756,0
20250401,114700,0,756,756,756,756,0
20250401,114600,0,756,756,756,756,0
20250401,114500,0,756,756,756,756,0
20250401,114400,0,756,756,756,756,0
20250401,114300,0,756,756,756,756,0
20250401,114200,0,756,756,756,756,0
20250401,114100,0,756,756,756,756,0
20250401,114000,0,756,756,756,756,0
20250401,113900,0,756,756,756,756,0
20250401,113800,0,756,756,756,756,0
20250401,113700,0,756,756,756,756,0
20250401,113600,0,756,756,756,756,0
20250401,113500,0,756,756,756,756,0
20250401,113400,0,756,756,756,756,0
20250401,113300,0,756,756,756,756,0
20250401,113200,0,756,756,756,756,0
20250401,113100,0,756,756,756,756,0
20250401,113000,0,756,756,756,756,0
20250401,112900,0,756,756,756,756,0
20250401,112800,0,756,756,756,756,0
20250401,112700,0,756,756,756,756,0
20250401,112600,0,756,756,756,756,0
20250401,112500,0,756,756,756,756,0
20250401,112400,0,756,756,756,756,0
20250401,112300,0,756,756,756,756,0
20250401,112200,0,756,756,756,756,0
20250401,112100,0,756,756,756,756,0
20250401,112000,0,756,756,756,756,0
20250401,111900,0,756,756,756,756,0
20250401,111800,0,756,756,756,756,0
20250401,111700,0,756,756,756,756,0
20250401,111600,0,756,756,756,756,0
20250401,111500,0,756,756,756,756,0
20250401,111400,0,756,756,756,756,0
20250401,111300,0,756,756,756,756,0
20250401,111200,0,756,756,756,756,0
20250401,111100,0,756,756,756,756,0
20250401,111000,0,756,756,756,756,0
20250401,110900,0,756,756,756,756,0
20250401,110800,0,756,756,756,756,0
20250401,110700,0,756,756,756,756,0
20250401,110600,0,756,756,756,756,0
20250401,110500,0,756,756,756,756,0
20250401,110400,0,756,756,756,756,0
20250401,110300,0,756,756,756,756,0
20250401,110200,0,756,756,756,756,0
20250401,110100,0,756,756,756,756,0
20250401,110000,0,756,756,756,756,0
20250401,105900,0,756,756,756,756,0
20250401,105800,0,756,756,756,756,0
20250401,105700,0,756,756,756,756,0
20250401,105600,0,756,756,756,756,0
20250401,105500,0,756,756,756,756,0
20250401,105400,0,756,756,756,756,0
20250401,105300,0,756,756,756,756,0
20250401,105200,0,756,756,756,756,0
20250401,105100,0,756,756,756,756,0
20250401,105000,0,756,756,756,756,0
20250401,104900,0,756,756,756,756,0
20250401,104800,0,756,756,756,756,0
20250401,104700,0,756,756,756,756,0
20250401,104600,0,756,756,756,756,0
20250401,104500,0,756,756,756,756,0
20250401,104400,0,756,756,756,756,0
20250401,104300,0,756,756,756,756,0
20250401,104200,0,756,756,756,756,0
20250401,104100,0,756,756,756,756,0
20250401,104000,0,756,756,756,756,0
20250401,103900,0,756,756,756,756,0
20250401,103800,0,756,756,756,756,0
20250401,103700,0,756,756,756,756,0
20250401,103600,0,756,756,756,756,0
20250401,103500,0,756,756,756,756,0
20250401,103400,0,756,756,756,756,0
20250401,103300,0,756,756,756,756,0
20250401,103200,0,756,756,756,756,0
20250401,103100,0,756,756,756,756,0
20250401,103000,0,756,756,756,756,0
20250401,102900,0,756,756,756,756,0
20250401,102800,0,756,756,756,756,0
20250401,102700,0,756,756,756,756,0
20250401,102600,0,756,756,756,756,0
20250401,102500,0,756,756,756,756,0
20250401,102400,0,756,756,756,756,0
20250401,102300,0,756,756,756,756,0
20250401,102200,0,756,756,756,756,0
20250401,102100,0,756,756,756,756,0
20250401,102000,0,756,756,756,756,0
20250401,101900,0,756,756,756,756,0
20250401,101800,0,756,756,756,756,0
20250401,101700,0,756,756,756,756,0
20250401,101600,0,756,756,756,756,0
20250401,101500,0,756,756,756,756,0
20250401,101400,0,756,756,756,756,0
20250401,101300,0,756,756,756,756,0
20250401,101200,0,756,756,756,756,0
20250401,101100,0,756,756,756,756,0
20250401,101000,0,756,756,756,756,0
20250401,100900,0,756,756,756,756,0
20250401,100800,0,756,756,756,756,0
20250401,100700,0,756,756,756,756,0
20250401,100600,0,756,756,756,756,0
20250401,100500,0,756,756,756,756,0
20250401,100400,0,756,756,756,756,0
20250401,100300,0,756,756,756,756,0
20250401,100200,0,756,756,756,756,0
20250401,100100,0,756,756,756,756,0
20250401,100000,0,756,756,756,756,0
20250401,095900,0,756,756,756,756,0
20250401,095800,0,756,756,756,756,0
20250401,095700,0,756,756,756,756,0
20250401,095600,0,756,756,756,756,0
20250401,095500,0,756,756,756,756,0
20250401,095400,0,756,756,756,756,0
20250401,095300,0,756,756,756,756,0
20250401,095200,0,756,756,756,756,0
20250401,095100,0,756,756,756,756,0
20250401,095000,0,756,756,756,756,0
20250401,094900,0,756,756,756,756,0
20250401,094800,0,756,756,756,756,0
20250401,094700,0,756,756,756,756,0
20250401,094600,0,756,756,756,756,0
20250401,094500,0,756,756,756,756,0
20250401,094400,0,756,756,756,756,0
20250401,094300,0,756,756,756,756,0
20250401,094200,0,756,756,756,756,0
20250401,094100,0,756,756,756,756,0
20250401,094000,0,756,756,756,756,0
20250401,093900,0,756,756,756,756,0
20250401,093800,0,756,756,756,756,0
20250401,093700,0,756,756,756,756,0
20250401,093600,0,756,756,756,756,0
20250401,093500,0,756,756,756,756,0
20250401,093400,0,756,756,756,756,0
20250401,093300,0,756,756,756,756,0
20250401,093200,0,756,756,756,756,0
20250401,093100,0,756,756,756,756,0
20250401,093000,0,756,756,756,756,0
20250401,092900,0,756,756,756,756,0
20250401,092800,0,756,756,756,756,0
20250401,092700,0,756,756,756,756,0
20250401,092600,0,756,756,756,756,0
20250401,092500,0,756,756,756,756,0
20250401,092400,0,756,756,756,756,0
20250401,092300,0,756,756,756,756,0
20250401,092200,0,756,756,756,756,0
20250401,092100,0,756,756,756,756,0
20250401,092000,0,756,756,756,756,0
20250401,091900,0,756,756,756,756,0
20250401,091800,0,756,756,756,756,0
20250401,091700,0,756,756,756,756,0
20250401,091600,0,756,756,756,756,0
20250401,091500,0,756,756,756,756,0
20250401,091400,0,756,756,756,756,0
20250401,091300,0,756,756,756,756,0
20250401,091200,0,756,756,756,756,0
20250401,091100,0,756,756,756,756,0
20250401,091000,0,756,756,756,756,0
20250401,090900,0,756,756,756,756,0
20250401,090800,0,756,756,756,756,0
20250401,090700,0,756,756,756,756,0
20250401,090600,0,756,756,756,756,0
20250401,090500,0,756,756,756,756,0
20250401,090400,0,756,756,756,756,0
20250401,090300,0,756,756,756,756,0
20250401,090200,0,756,756,756,756,0
20250401,090100,0,756,756,756,756,0
20250401,090000,0,756,756,756,756,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190300 0 756 756 756 756 0
3 20250401 190200 0 756 756 756 756 0
4 20250401 190100 0 756 756 756 756 0
5 20250401 190000 0 756 756 756 756 0
6 20250401 185900 0 756 756 756 756 0
7 20250401 185800 0 756 756 756 756 0
8 20250401 185700 0 756 756 756 756 0
9 20250401 185600 0 756 756 756 756 0
10 20250401 185500 0 756 756 756 756 0
11 20250401 185400 0 756 756 756 756 0
12 20250401 185300 0 756 756 756 756 0
13 20250401 185200 0 756 756 756 756 0
14 20250401 185100 0 756 756 756 756 0
15 20250401 185000 0 756 756 756 756 0
16 20250401 184900 0 756 756 756 756 0
17 20250401 184800 0 756 756 756 756 0
18 20250401 184700 0 756 756 756 756 0
19 20250401 184600 0 756 756 756 756 0
20 20250401 184500 0 756 756 756 756 0
21 20250401 184400 0 756 756 756 756 0
22 20250401 184300 0 756 756 756 756 0
23 20250401 184200 0 756 756 756 756 0
24 20250401 184100 0 756 756 756 756 0
25 20250401 184000 0 756 756 756 756 0
26 20250401 183900 0 756 756 756 756 0
27 20250401 183800 0 756 756 756 756 0
28 20250401 183700 0 756 756 756 756 0
29 20250401 183600 0 756 756 756 756 0
30 20250401 183500 0 756 756 756 756 0
31 20250401 183400 0 756 756 756 756 0
32 20250401 183300 0 756 756 756 756 0
33 20250401 183200 0 756 756 756 756 0
34 20250401 183100 0 756 756 756 756 0
35 20250401 183000 0 756 756 756 756 0
36 20250401 182900 0 756 756 756 756 0
37 20250401 182800 0 756 756 756 756 0
38 20250401 182700 0 756 756 756 756 0
39 20250401 182600 0 756 756 756 756 0
40 20250401 182500 0 756 756 756 756 0
41 20250401 182400 0 756 756 756 756 0
42 20250401 182300 0 756 756 756 756 0
43 20250401 182200 0 756 756 756 756 0
44 20250401 182100 0 756 756 756 756 0
45 20250401 182000 0 756 756 756 756 0
46 20250401 181900 0 756 756 756 756 0
47 20250401 181800 0 756 756 756 756 0
48 20250401 181700 0 756 756 756 756 0
49 20250401 181600 0 756 756 756 756 0
50 20250401 181500 0 756 756 756 756 0
51 20250401 181400 0 756 756 756 756 0
52 20250401 181300 0 756 756 756 756 0
53 20250401 181200 0 756 756 756 756 0
54 20250401 181100 0 756 756 756 756 0
55 20250401 181000 0 756 756 756 756 0
56 20250401 180900 0 756 756 756 756 0
57 20250401 180800 0 756 756 756 756 0
58 20250401 180700 0 756 756 756 756 0
59 20250401 180600 0 756 756 756 756 0
60 20250401 180500 0 756 756 756 756 0
61 20250401 180400 0 756 756 756 756 0
62 20250401 180300 0 756 756 756 756 0
63 20250401 180200 0 756 756 756 756 0
64 20250401 180100 0 756 756 756 756 0
65 20250401 180000 0 756 756 756 756 0
66 20250401 175900 0 756 756 756 756 0
67 20250401 175800 0 756 756 756 756 0
68 20250401 175700 0 756 756 756 756 0
69 20250401 175600 0 756 756 756 756 0
70 20250401 175500 0 756 756 756 756 0
71 20250401 175400 0 756 756 756 756 0
72 20250401 175300 0 756 756 756 756 0
73 20250401 175200 0 756 756 756 756 0
74 20250401 175100 0 756 756 756 756 0
75 20250401 175000 0 756 756 756 756 0
76 20250401 174900 0 756 756 756 756 0
77 20250401 174800 0 756 756 756 756 0
78 20250401 174700 0 756 756 756 756 0
79 20250401 174600 0 756 756 756 756 0
80 20250401 174500 0 756 756 756 756 0
81 20250401 174400 0 756 756 756 756 0
82 20250401 174300 0 756 756 756 756 0
83 20250401 174200 0 756 756 756 756 0
84 20250401 174100 0 756 756 756 756 0
85 20250401 174000 0 756 756 756 756 0
86 20250401 173900 0 756 756 756 756 0
87 20250401 173800 0 756 756 756 756 0
88 20250401 173700 0 756 756 756 756 0
89 20250401 173600 0 756 756 756 756 0
90 20250401 173500 0 756 756 756 756 0
91 20250401 173400 0 756 756 756 756 0
92 20250401 173300 0 756 756 756 756 0
93 20250401 173200 0 756 756 756 756 0
94 20250401 173100 0 756 756 756 756 0
95 20250401 173000 0 756 756 756 756 0
96 20250401 172900 0 756 756 756 756 0
97 20250401 172800 0 756 756 756 756 0
98 20250401 172700 0 756 756 756 756 0
99 20250401 172600 0 756 756 756 756 0
100 20250401 172500 0 756 756 756 756 0
101 20250401 172400 0 756 756 756 756 0
102 20250401 172300 0 756 756 756 756 0
103 20250401 172200 0 756 756 756 756 0
104 20250401 172100 0 756 756 756 756 0
105 20250401 172000 0 756 756 756 756 0
106 20250401 171900 0 756 756 756 756 0
107 20250401 171800 0 756 756 756 756 0
108 20250401 171700 0 756 756 756 756 0
109 20250401 171600 0 756 756 756 756 0
110 20250401 171500 0 756 756 756 756 0
111 20250401 171400 0 756 756 756 756 0
112 20250401 171300 0 756 756 756 756 0
113 20250401 171200 0 756 756 756 756 0
114 20250401 171100 0 756 756 756 756 0
115 20250401 171000 0 756 756 756 756 0
116 20250401 170900 0 756 756 756 756 0
117 20250401 170800 0 756 756 756 756 0
118 20250401 170700 0 756 756 756 756 0
119 20250401 170600 0 756 756 756 756 0
120 20250401 170500 0 756 756 756 756 0
121 20250401 170400 0 756 756 756 756 0
122 20250401 170300 0 756 756 756 756 0
123 20250401 170200 0 756 756 756 756 0
124 20250401 170100 0 756 756 756 756 0
125 20250401 170000 0 756 756 756 756 0
126 20250401 165900 0 756 756 756 756 0
127 20250401 165800 0 756 756 756 756 0
128 20250401 165700 0 756 756 756 756 0
129 20250401 165600 0 756 756 756 756 0
130 20250401 165500 0 756 756 756 756 0
131 20250401 165400 0 756 756 756 756 0
132 20250401 165300 0 756 756 756 756 0
133 20250401 165200 0 756 756 756 756 0
134 20250401 165100 0 756 756 756 756 0
135 20250401 165000 0 756 756 756 756 0
136 20250401 164900 0 756 756 756 756 0
137 20250401 164800 0 756 756 756 756 0
138 20250401 164700 0 756 756 756 756 0
139 20250401 164600 0 756 756 756 756 0
140 20250401 164500 0 756 756 756 756 0
141 20250401 164400 0 756 756 756 756 0
142 20250401 164300 0 756 756 756 756 0
143 20250401 164200 0 756 756 756 756 0
144 20250401 164100 0 756 756 756 756 0
145 20250401 164000 0 756 756 756 756 0
146 20250401 163900 0 756 756 756 756 0
147 20250401 163800 0 756 756 756 756 0
148 20250401 163700 0 756 756 756 756 0
149 20250401 163600 0 756 756 756 756 0
150 20250401 163500 0 756 756 756 756 0
151 20250401 163400 0 756 756 756 756 0
152 20250401 163300 0 756 756 756 756 0
153 20250401 163200 0 756 756 756 756 0
154 20250401 163100 0 756 756 756 756 0
155 20250401 163000 0 756 756 756 756 0
156 20250401 162900 0 756 756 756 756 0
157 20250401 162800 0 756 756 756 756 0
158 20250401 162700 0 756 756 756 756 0
159 20250401 162600 0 756 756 756 756 0
160 20250401 162500 0 756 756 756 756 0
161 20250401 162400 0 756 756 756 756 0
162 20250401 162300 0 756 756 756 756 0
163 20250401 162200 0 756 756 756 756 0
164 20250401 162100 0 756 756 756 756 0
165 20250401 162000 0 756 756 756 756 0
166 20250401 161900 0 756 756 756 756 0
167 20250401 161800 0 756 756 756 756 0
168 20250401 161700 0 756 756 756 756 0
169 20250401 161600 0 756 756 756 756 0
170 20250401 161500 0 756 756 756 756 0
171 20250401 161400 0 756 756 756 756 0
172 20250401 161300 0 756 756 756 756 0
173 20250401 161200 0 756 756 756 756 0
174 20250401 161100 0 756 756 756 756 0
175 20250401 161000 0 756 756 756 756 0
176 20250401 160900 0 756 756 756 756 0
177 20250401 160800 0 756 756 756 756 0
178 20250401 160700 0 756 756 756 756 0
179 20250401 160600 0 756 756 756 756 0
180 20250401 160500 0 756 756 756 756 0
181 20250401 160400 0 756 756 756 756 0
182 20250401 160300 0 756 756 756 756 0
183 20250401 160200 0 756 756 756 756 0
184 20250401 160100 0 756 756 756 756 0
185 20250401 160000 0 756 756 756 756 0
186 20250401 155900 0 756 756 756 756 0
187 20250401 155800 0 756 756 756 756 0
188 20250401 155700 0 756 756 756 756 0
189 20250401 155600 0 756 756 756 756 0
190 20250401 155500 0 756 756 756 756 0
191 20250401 155400 0 756 756 756 756 0
192 20250401 155300 0 756 756 756 756 0
193 20250401 155200 0 756 756 756 756 0
194 20250401 155100 0 756 756 756 756 0
195 20250401 155000 0 756 756 756 756 0
196 20250401 154900 0 756 756 756 756 0
197 20250401 154800 0 756 756 756 756 0
198 20250401 154700 0 756 756 756 756 0
199 20250401 154600 0 756 756 756 756 0
200 20250401 154500 0 756 756 756 756 0
201 20250401 154400 0 756 756 756 756 0
202 20250401 154300 0 756 756 756 756 0
203 20250401 154200 0 756 756 756 756 0
204 20250401 154100 0 756 756 756 756 0
205 20250401 154000 0 756 756 756 756 0
206 20250401 153900 0 756 756 756 756 0
207 20250401 153800 0 756 756 756 756 0
208 20250401 153700 0 756 756 756 756 0
209 20250401 153600 0 756 756 756 756 0
210 20250401 153500 0 756 756 756 756 0
211 20250401 153400 0 756 756 756 756 0
212 20250401 153300 0 756 756 756 756 0
213 20250401 153200 0 756 756 756 756 0
214 20250401 153100 0 756 756 756 756 0
215 20250401 153000 0 756 756 756 756 0
216 20250401 152900 0 756 756 756 756 0
217 20250401 152800 0 756 756 756 756 0
218 20250401 152700 0 756 756 756 756 0
219 20250401 152600 0 756 756 756 756 0
220 20250401 152500 0 756 756 756 756 0
221 20250401 152400 0 756 756 756 756 0
222 20250401 152300 0 756 756 756 756 0
223 20250401 152200 0 756 756 756 756 0
224 20250401 152100 0 756 756 756 756 0
225 20250401 152000 0 756 756 756 756 0
226 20250401 151900 0 756 756 756 756 0
227 20250401 151800 0 756 756 756 756 0
228 20250401 151700 0 756 756 756 756 0
229 20250401 151600 0 756 756 756 756 0
230 20250401 151500 0 756 756 756 756 0
231 20250401 151400 0 756 756 756 756 0
232 20250401 151300 0 756 756 756 756 0
233 20250401 151200 0 756 756 756 756 0
234 20250401 151100 0 756 756 756 756 0
235 20250401 151000 0 756 756 756 756 0
236 20250401 150900 0 756 756 756 756 0
237 20250401 150800 0 756 756 756 756 0
238 20250401 150700 0 756 756 756 756 0
239 20250401 150600 0 756 756 756 756 0
240 20250401 150500 0 756 756 756 756 0
241 20250401 150400 0 756 756 756 756 0
242 20250401 150300 0 756 756 756 756 0
243 20250401 150200 0 756 756 756 756 0
244 20250401 150100 0 756 756 756 756 0
245 20250401 150000 0 756 756 756 756 0
246 20250401 145900 0 756 756 756 756 0
247 20250401 145800 0 756 756 756 756 0
248 20250401 145700 0 756 756 756 756 0
249 20250401 145600 0 756 756 756 756 0
250 20250401 145500 0 756 756 756 756 0
251 20250401 145400 0 756 756 756 756 0
252 20250401 145300 0 756 756 756 756 0
253 20250401 145200 0 756 756 756 756 0
254 20250401 145100 0 756 756 756 756 0
255 20250401 145000 0 756 756 756 756 0
256 20250401 144900 0 756 756 756 756 0
257 20250401 144800 0 756 756 756 756 0
258 20250401 144700 0 756 756 756 756 0
259 20250401 144600 0 756 756 756 756 0
260 20250401 144500 0 756 756 756 756 0
261 20250401 144400 0 756 756 756 756 0
262 20250401 144300 0 756 756 756 756 0
263 20250401 144200 0 756 756 756 756 0
264 20250401 144100 0 756 756 756 756 0
265 20250401 144000 0 756 756 756 756 0
266 20250401 143900 0 756 756 756 756 0
267 20250401 143800 0 756 756 756 756 0
268 20250401 143700 0 756 756 756 756 0
269 20250401 143600 0 756 756 756 756 0
270 20250401 143500 0 756 756 756 756 0
271 20250401 143400 0 756 756 756 756 0
272 20250401 143300 0 756 756 756 756 0
273 20250401 143200 0 756 756 756 756 0
274 20250401 143100 0 756 756 756 756 0
275 20250401 143000 0 756 756 756 756 0
276 20250401 142900 0 756 756 756 756 0
277 20250401 142800 0 756 756 756 756 0
278 20250401 142700 0 756 756 756 756 0
279 20250401 142600 0 756 756 756 756 0
280 20250401 142500 0 756 756 756 756 0
281 20250401 142400 0 756 756 756 756 0
282 20250401 142300 0 756 756 756 756 0
283 20250401 142200 0 756 756 756 756 0
284 20250401 142100 0 756 756 756 756 0
285 20250401 142000 0 756 756 756 756 0
286 20250401 141900 0 756 756 756 756 0
287 20250401 141800 0 756 756 756 756 0
288 20250401 141700 0 756 756 756 756 0
289 20250401 141600 0 756 756 756 756 0
290 20250401 141500 0 756 756 756 756 0
291 20250401 141400 0 756 756 756 756 0
292 20250401 141300 0 756 756 756 756 0
293 20250401 141200 0 756 756 756 756 0
294 20250401 141100 0 756 756 756 756 0
295 20250401 141000 0 756 756 756 756 0
296 20250401 140900 0 756 756 756 756 0
297 20250401 140800 0 756 756 756 756 0
298 20250401 140700 0 756 756 756 756 0
299 20250401 140600 0 756 756 756 756 0
300 20250401 140500 0 756 756 756 756 0
301 20250401 140400 0 756 756 756 756 0
302 20250401 140300 0 756 756 756 756 0
303 20250401 140200 0 756 756 756 756 0
304 20250401 140100 0 756 756 756 756 0
305 20250401 140000 0 756 756 756 756 0
306 20250401 135900 0 756 756 756 756 0
307 20250401 135800 0 756 756 756 756 0
308 20250401 135700 0 756 756 756 756 0
309 20250401 135600 0 756 756 756 756 0
310 20250401 135500 0 756 756 756 756 0
311 20250401 135400 0 756 756 756 756 0
312 20250401 135300 0 756 756 756 756 0
313 20250401 135200 0 756 756 756 756 0
314 20250401 135100 0 756 756 756 756 0
315 20250401 135000 0 756 756 756 756 0
316 20250401 134900 0 756 756 756 756 0
317 20250401 134800 0 756 756 756 756 0
318 20250401 134700 0 756 756 756 756 0
319 20250401 134600 0 756 756 756 756 0
320 20250401 134500 0 756 756 756 756 0
321 20250401 134400 0 756 756 756 756 0
322 20250401 134300 0 756 756 756 756 0
323 20250401 134200 0 756 756 756 756 0
324 20250401 134100 0 756 756 756 756 0
325 20250401 134000 0 756 756 756 756 0
326 20250401 133900 0 756 756 756 756 0
327 20250401 133800 0 756 756 756 756 0
328 20250401 133700 0 756 756 756 756 0
329 20250401 133600 0 756 756 756 756 0
330 20250401 133500 0 756 756 756 756 0
331 20250401 133400 0 756 756 756 756 0
332 20250401 133300 0 756 756 756 756 0
333 20250401 133200 0 756 756 756 756 0
334 20250401 133100 0 756 756 756 756 0
335 20250401 133000 0 756 756 756 756 0
336 20250401 132900 0 756 756 756 756 0
337 20250401 132800 0 756 756 756 756 0
338 20250401 132700 0 756 756 756 756 0
339 20250401 132600 0 756 756 756 756 0
340 20250401 132500 0 756 756 756 756 0
341 20250401 132400 0 756 756 756 756 0
342 20250401 132300 0 756 756 756 756 0
343 20250401 132200 0 756 756 756 756 0
344 20250401 132100 0 756 756 756 756 0
345 20250401 132000 0 756 756 756 756 0
346 20250401 131900 0 756 756 756 756 0
347 20250401 131800 0 756 756 756 756 0
348 20250401 131700 0 756 756 756 756 0
349 20250401 131600 0 756 756 756 756 0
350 20250401 131500 0 756 756 756 756 0
351 20250401 131400 0 756 756 756 756 0
352 20250401 131300 0 756 756 756 756 0
353 20250401 131200 0 756 756 756 756 0
354 20250401 131100 0 756 756 756 756 0
355 20250401 131000 0 756 756 756 756 0
356 20250401 130900 0 756 756 756 756 0
357 20250401 130800 0 756 756 756 756 0
358 20250401 130700 0 756 756 756 756 0
359 20250401 130600 0 756 756 756 756 0
360 20250401 130500 0 756 756 756 756 0
361 20250401 130400 0 756 756 756 756 0
362 20250401 130300 0 756 756 756 756 0
363 20250401 130200 0 756 756 756 756 0
364 20250401 130100 0 756 756 756 756 0
365 20250401 130000 0 756 756 756 756 0
366 20250401 125900 0 756 756 756 756 0
367 20250401 125800 0 756 756 756 756 0
368 20250401 125700 0 756 756 756 756 0
369 20250401 125600 0 756 756 756 756 0
370 20250401 125500 0 756 756 756 756 0
371 20250401 125400 0 756 756 756 756 0
372 20250401 125300 0 756 756 756 756 0
373 20250401 125200 0 756 756 756 756 0
374 20250401 125100 0 756 756 756 756 0
375 20250401 125000 0 756 756 756 756 0
376 20250401 124900 0 756 756 756 756 0
377 20250401 124800 0 756 756 756 756 0
378 20250401 124700 0 756 756 756 756 0
379 20250401 124600 0 756 756 756 756 0
380 20250401 124500 0 756 756 756 756 0
381 20250401 124400 0 756 756 756 756 0
382 20250401 124300 0 756 756 756 756 0
383 20250401 124200 0 756 756 756 756 0
384 20250401 124100 0 756 756 756 756 0
385 20250401 124000 0 756 756 756 756 0
386 20250401 123900 0 756 756 756 756 0
387 20250401 123800 0 756 756 756 756 0
388 20250401 123700 0 756 756 756 756 0
389 20250401 123600 0 756 756 756 756 0
390 20250401 123500 0 756 756 756 756 0
391 20250401 123400 0 756 756 756 756 0
392 20250401 123300 0 756 756 756 756 0
393 20250401 123200 0 756 756 756 756 0
394 20250401 123100 0 756 756 756 756 0
395 20250401 123000 0 756 756 756 756 0
396 20250401 122900 0 756 756 756 756 0
397 20250401 122800 0 756 756 756 756 0
398 20250401 122700 0 756 756 756 756 0
399 20250401 122600 0 756 756 756 756 0
400 20250401 122500 0 756 756 756 756 0
401 20250401 122400 0 756 756 756 756 0
402 20250401 122300 0 756 756 756 756 0
403 20250401 122200 0 756 756 756 756 0
404 20250401 122100 0 756 756 756 756 0
405 20250401 122000 0 756 756 756 756 0
406 20250401 121900 0 756 756 756 756 0
407 20250401 121800 0 756 756 756 756 0
408 20250401 121700 0 756 756 756 756 0
409 20250401 121600 0 756 756 756 756 0
410 20250401 121500 0 756 756 756 756 0
411 20250401 121400 0 756 756 756 756 0
412 20250401 121300 0 756 756 756 756 0
413 20250401 121200 0 756 756 756 756 0
414 20250401 121100 0 756 756 756 756 0
415 20250401 121000 0 756 756 756 756 0
416 20250401 120900 0 756 756 756 756 0
417 20250401 120800 0 756 756 756 756 0
418 20250401 120700 0 756 756 756 756 0
419 20250401 120600 0 756 756 756 756 0
420 20250401 120500 0 756 756 756 756 0
421 20250401 120400 0 756 756 756 756 0
422 20250401 120300 0 756 756 756 756 0
423 20250401 120200 0 756 756 756 756 0
424 20250401 120100 0 756 756 756 756 0
425 20250401 120000 0 756 756 756 756 0
426 20250401 115900 0 756 756 756 756 0
427 20250401 115800 0 756 756 756 756 0
428 20250401 115700 0 756 756 756 756 0
429 20250401 115600 0 756 756 756 756 0
430 20250401 115500 0 756 756 756 756 0
431 20250401 115400 0 756 756 756 756 0
432 20250401 115300 0 756 756 756 756 0
433 20250401 115200 0 756 756 756 756 0
434 20250401 115100 0 756 756 756 756 0
435 20250401 115000 0 756 756 756 756 0
436 20250401 114900 0 756 756 756 756 0
437 20250401 114800 0 756 756 756 756 0
438 20250401 114700 0 756 756 756 756 0
439 20250401 114600 0 756 756 756 756 0
440 20250401 114500 0 756 756 756 756 0
441 20250401 114400 0 756 756 756 756 0
442 20250401 114300 0 756 756 756 756 0
443 20250401 114200 0 756 756 756 756 0
444 20250401 114100 0 756 756 756 756 0
445 20250401 114000 0 756 756 756 756 0
446 20250401 113900 0 756 756 756 756 0
447 20250401 113800 0 756 756 756 756 0
448 20250401 113700 0 756 756 756 756 0
449 20250401 113600 0 756 756 756 756 0
450 20250401 113500 0 756 756 756 756 0
451 20250401 113400 0 756 756 756 756 0
452 20250401 113300 0 756 756 756 756 0
453 20250401 113200 0 756 756 756 756 0
454 20250401 113100 0 756 756 756 756 0
455 20250401 113000 0 756 756 756 756 0
456 20250401 112900 0 756 756 756 756 0
457 20250401 112800 0 756 756 756 756 0
458 20250401 112700 0 756 756 756 756 0
459 20250401 112600 0 756 756 756 756 0
460 20250401 112500 0 756 756 756 756 0
461 20250401 112400 0 756 756 756 756 0
462 20250401 112300 0 756 756 756 756 0
463 20250401 112200 0 756 756 756 756 0
464 20250401 112100 0 756 756 756 756 0
465 20250401 112000 0 756 756 756 756 0
466 20250401 111900 0 756 756 756 756 0
467 20250401 111800 0 756 756 756 756 0
468 20250401 111700 0 756 756 756 756 0
469 20250401 111600 0 756 756 756 756 0
470 20250401 111500 0 756 756 756 756 0
471 20250401 111400 0 756 756 756 756 0
472 20250401 111300 0 756 756 756 756 0
473 20250401 111200 0 756 756 756 756 0
474 20250401 111100 0 756 756 756 756 0
475 20250401 111000 0 756 756 756 756 0
476 20250401 110900 0 756 756 756 756 0
477 20250401 110800 0 756 756 756 756 0
478 20250401 110700 0 756 756 756 756 0
479 20250401 110600 0 756 756 756 756 0
480 20250401 110500 0 756 756 756 756 0
481 20250401 110400 0 756 756 756 756 0
482 20250401 110300 0 756 756 756 756 0
483 20250401 110200 0 756 756 756 756 0
484 20250401 110100 0 756 756 756 756 0
485 20250401 110000 0 756 756 756 756 0
486 20250401 105900 0 756 756 756 756 0
487 20250401 105800 0 756 756 756 756 0
488 20250401 105700 0 756 756 756 756 0
489 20250401 105600 0 756 756 756 756 0
490 20250401 105500 0 756 756 756 756 0
491 20250401 105400 0 756 756 756 756 0
492 20250401 105300 0 756 756 756 756 0
493 20250401 105200 0 756 756 756 756 0
494 20250401 105100 0 756 756 756 756 0
495 20250401 105000 0 756 756 756 756 0
496 20250401 104900 0 756 756 756 756 0
497 20250401 104800 0 756 756 756 756 0
498 20250401 104700 0 756 756 756 756 0
499 20250401 104600 0 756 756 756 756 0
500 20250401 104500 0 756 756 756 756 0
501 20250401 104400 0 756 756 756 756 0
502 20250401 104300 0 756 756 756 756 0
503 20250401 104200 0 756 756 756 756 0
504 20250401 104100 0 756 756 756 756 0
505 20250401 104000 0 756 756 756 756 0
506 20250401 103900 0 756 756 756 756 0
507 20250401 103800 0 756 756 756 756 0
508 20250401 103700 0 756 756 756 756 0
509 20250401 103600 0 756 756 756 756 0
510 20250401 103500 0 756 756 756 756 0
511 20250401 103400 0 756 756 756 756 0
512 20250401 103300 0 756 756 756 756 0
513 20250401 103200 0 756 756 756 756 0
514 20250401 103100 0 756 756 756 756 0
515 20250401 103000 0 756 756 756 756 0
516 20250401 102900 0 756 756 756 756 0
517 20250401 102800 0 756 756 756 756 0
518 20250401 102700 0 756 756 756 756 0
519 20250401 102600 0 756 756 756 756 0
520 20250401 102500 0 756 756 756 756 0
521 20250401 102400 0 756 756 756 756 0
522 20250401 102300 0 756 756 756 756 0
523 20250401 102200 0 756 756 756 756 0
524 20250401 102100 0 756 756 756 756 0
525 20250401 102000 0 756 756 756 756 0
526 20250401 101900 0 756 756 756 756 0
527 20250401 101800 0 756 756 756 756 0
528 20250401 101700 0 756 756 756 756 0
529 20250401 101600 0 756 756 756 756 0
530 20250401 101500 0 756 756 756 756 0
531 20250401 101400 0 756 756 756 756 0
532 20250401 101300 0 756 756 756 756 0
533 20250401 101200 0 756 756 756 756 0
534 20250401 101100 0 756 756 756 756 0
535 20250401 101000 0 756 756 756 756 0
536 20250401 100900 0 756 756 756 756 0
537 20250401 100800 0 756 756 756 756 0
538 20250401 100700 0 756 756 756 756 0
539 20250401 100600 0 756 756 756 756 0
540 20250401 100500 0 756 756 756 756 0
541 20250401 100400 0 756 756 756 756 0
542 20250401 100300 0 756 756 756 756 0
543 20250401 100200 0 756 756 756 756 0
544 20250401 100100 0 756 756 756 756 0
545 20250401 100000 0 756 756 756 756 0
546 20250401 095900 0 756 756 756 756 0
547 20250401 095800 0 756 756 756 756 0
548 20250401 095700 0 756 756 756 756 0
549 20250401 095600 0 756 756 756 756 0
550 20250401 095500 0 756 756 756 756 0
551 20250401 095400 0 756 756 756 756 0
552 20250401 095300 0 756 756 756 756 0
553 20250401 095200 0 756 756 756 756 0
554 20250401 095100 0 756 756 756 756 0
555 20250401 095000 0 756 756 756 756 0
556 20250401 094900 0 756 756 756 756 0
557 20250401 094800 0 756 756 756 756 0
558 20250401 094700 0 756 756 756 756 0
559 20250401 094600 0 756 756 756 756 0
560 20250401 094500 0 756 756 756 756 0
561 20250401 094400 0 756 756 756 756 0
562 20250401 094300 0 756 756 756 756 0
563 20250401 094200 0 756 756 756 756 0
564 20250401 094100 0 756 756 756 756 0
565 20250401 094000 0 756 756 756 756 0
566 20250401 093900 0 756 756 756 756 0
567 20250401 093800 0 756 756 756 756 0
568 20250401 093700 0 756 756 756 756 0
569 20250401 093600 0 756 756 756 756 0
570 20250401 093500 0 756 756 756 756 0
571 20250401 093400 0 756 756 756 756 0
572 20250401 093300 0 756 756 756 756 0
573 20250401 093200 0 756 756 756 756 0
574 20250401 093100 0 756 756 756 756 0
575 20250401 093000 0 756 756 756 756 0
576 20250401 092900 0 756 756 756 756 0
577 20250401 092800 0 756 756 756 756 0
578 20250401 092700 0 756 756 756 756 0
579 20250401 092600 0 756 756 756 756 0
580 20250401 092500 0 756 756 756 756 0
581 20250401 092400 0 756 756 756 756 0
582 20250401 092300 0 756 756 756 756 0
583 20250401 092200 0 756 756 756 756 0
584 20250401 092100 0 756 756 756 756 0
585 20250401 092000 0 756 756 756 756 0
586 20250401 091900 0 756 756 756 756 0
587 20250401 091800 0 756 756 756 756 0
588 20250401 091700 0 756 756 756 756 0
589 20250401 091600 0 756 756 756 756 0
590 20250401 091500 0 756 756 756 756 0
591 20250401 091400 0 756 756 756 756 0
592 20250401 091300 0 756 756 756 756 0
593 20250401 091200 0 756 756 756 756 0
594 20250401 091100 0 756 756 756 756 0
595 20250401 091000 0 756 756 756 756 0
596 20250401 090900 0 756 756 756 756 0
597 20250401 090800 0 756 756 756 756 0
598 20250401 090700 0 756 756 756 756 0
599 20250401 090600 0 756 756 756 756 0
600 20250401 090500 0 756 756 756 756 0
601 20250401 090400 0 756 756 756 756 0
602 20250401 090300 0 756 756 756 756 0
603 20250401 090200 0 756 756 756 756 0
604 20250401 090100 0 756 756 756 756 0
605 20250401 090000 0 756 756 756 756 0

1
009440/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,23239141,0,17568790596,0.00
20250327,0,23239141,0,17568790596,0.00
20250326,0,23239141,0,17568790596,0.00
20250325,0,23239141,0,17568790596,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 23239141 0 17568790596 0.00
3 20250327 0 23239141 0 17568790596 0.00
4 20250326 0 23239141 0 17568790596 0.00
5 20250325 0 23239141 0 17568790596 0.00