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

607
010600/min/candle-20250401.csv Normal file
View File

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

1
010600/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,90923407,0,49553256815,0.00
20250327,0,90923407,0,49553256815,0.00
20250326,0,90923407,0,49553256815,0.00
20250325,0,90923407,0,49553256815,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 90923407 0 49553256815 0.00
3 20250327 0 90923407 0 49553256815 0.00
4 20250326 0 90923407 0 49553256815 0.00
5 20250325 0 90923407 0 49553256815 0.00