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

613
015590/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191100,0,515,515,515,515,0
20250401,191000,0,515,515,515,515,0
20250401,190900,0,515,515,515,515,0
20250401,190800,0,515,515,515,515,0
20250401,190700,0,515,515,515,515,0
20250401,190600,0,515,515,515,515,0
20250401,190500,0,515,515,515,515,0
20250401,190400,0,515,515,515,515,0
20250401,190300,0,515,515,515,515,0
20250401,190200,0,515,515,515,515,0
20250401,190100,0,515,515,515,515,0
20250401,190000,0,515,515,515,515,0
20250401,185900,0,515,515,515,515,0
20250401,185800,0,515,515,515,515,0
20250401,185700,0,515,515,515,515,0
20250401,185600,0,515,515,515,515,0
20250401,185500,0,515,515,515,515,0
20250401,185400,0,515,515,515,515,0
20250401,185300,0,515,515,515,515,0
20250401,185200,0,515,515,515,515,0
20250401,185100,0,515,515,515,515,0
20250401,185000,0,515,515,515,515,0
20250401,184900,0,515,515,515,515,0
20250401,184800,0,515,515,515,515,0
20250401,184700,0,515,515,515,515,0
20250401,184600,0,515,515,515,515,0
20250401,184500,0,515,515,515,515,0
20250401,184400,0,515,515,515,515,0
20250401,184300,0,515,515,515,515,0
20250401,184200,0,515,515,515,515,0
20250401,184100,0,515,515,515,515,0
20250401,184000,0,515,515,515,515,0
20250401,183900,0,515,515,515,515,0
20250401,183800,0,515,515,515,515,0
20250401,183700,0,515,515,515,515,0
20250401,183600,0,515,515,515,515,0
20250401,183500,0,515,515,515,515,0
20250401,183400,0,515,515,515,515,0
20250401,183300,0,515,515,515,515,0
20250401,183200,0,515,515,515,515,0
20250401,183100,0,515,515,515,515,0
20250401,183000,0,515,515,515,515,0
20250401,182900,0,515,515,515,515,0
20250401,182800,0,515,515,515,515,0
20250401,182700,0,515,515,515,515,0
20250401,182600,0,515,515,515,515,0
20250401,182500,0,515,515,515,515,0
20250401,182400,0,515,515,515,515,0
20250401,182300,0,515,515,515,515,0
20250401,182200,0,515,515,515,515,0
20250401,182100,0,515,515,515,515,0
20250401,182000,0,515,515,515,515,0
20250401,181900,0,515,515,515,515,0
20250401,181800,0,515,515,515,515,0
20250401,181700,0,515,515,515,515,0
20250401,181600,0,515,515,515,515,0
20250401,181500,0,515,515,515,515,0
20250401,181400,0,515,515,515,515,0
20250401,181300,0,515,515,515,515,0
20250401,181200,0,515,515,515,515,0
20250401,181100,0,515,515,515,515,0
20250401,181000,0,515,515,515,515,0
20250401,180900,0,515,515,515,515,0
20250401,180800,0,515,515,515,515,0
20250401,180700,0,515,515,515,515,0
20250401,180600,0,515,515,515,515,0
20250401,180500,0,515,515,515,515,0
20250401,180400,0,515,515,515,515,0
20250401,180300,0,515,515,515,515,0
20250401,180200,0,515,515,515,515,0
20250401,180100,0,515,515,515,515,0
20250401,180000,0,515,515,515,515,0
20250401,175900,0,515,515,515,515,0
20250401,175800,0,515,515,515,515,0
20250401,175700,0,515,515,515,515,0
20250401,175600,0,515,515,515,515,0
20250401,175500,0,515,515,515,515,0
20250401,175400,0,515,515,515,515,0
20250401,175300,0,515,515,515,515,0
20250401,175200,0,515,515,515,515,0
20250401,175100,0,515,515,515,515,0
20250401,175000,0,515,515,515,515,0
20250401,174900,0,515,515,515,515,0
20250401,174800,0,515,515,515,515,0
20250401,174700,0,515,515,515,515,0
20250401,174600,0,515,515,515,515,0
20250401,174500,0,515,515,515,515,0
20250401,174400,0,515,515,515,515,0
20250401,174300,0,515,515,515,515,0
20250401,174200,0,515,515,515,515,0
20250401,174100,0,515,515,515,515,0
20250401,174000,0,515,515,515,515,0
20250401,173900,0,515,515,515,515,0
20250401,173800,0,515,515,515,515,0
20250401,173700,0,515,515,515,515,0
20250401,173600,0,515,515,515,515,0
20250401,173500,0,515,515,515,515,0
20250401,173400,0,515,515,515,515,0
20250401,173300,0,515,515,515,515,0
20250401,173200,0,515,515,515,515,0
20250401,173100,0,515,515,515,515,0
20250401,173000,0,515,515,515,515,0
20250401,172900,0,515,515,515,515,0
20250401,172800,0,515,515,515,515,0
20250401,172700,0,515,515,515,515,0
20250401,172600,0,515,515,515,515,0
20250401,172500,0,515,515,515,515,0
20250401,172400,0,515,515,515,515,0
20250401,172300,0,515,515,515,515,0
20250401,172200,0,515,515,515,515,0
20250401,172100,0,515,515,515,515,0
20250401,172000,0,515,515,515,515,0
20250401,171900,0,515,515,515,515,0
20250401,171800,0,515,515,515,515,0
20250401,171700,0,515,515,515,515,0
20250401,171600,0,515,515,515,515,0
20250401,171500,0,515,515,515,515,0
20250401,171400,0,515,515,515,515,0
20250401,171300,0,515,515,515,515,0
20250401,171200,0,515,515,515,515,0
20250401,171100,0,515,515,515,515,0
20250401,171000,0,515,515,515,515,0
20250401,170900,0,515,515,515,515,0
20250401,170800,0,515,515,515,515,0
20250401,170700,0,515,515,515,515,0
20250401,170600,0,515,515,515,515,0
20250401,170500,0,515,515,515,515,0
20250401,170400,0,515,515,515,515,0
20250401,170300,0,515,515,515,515,0
20250401,170200,0,515,515,515,515,0
20250401,170100,0,515,515,515,515,0
20250401,170000,0,515,515,515,515,0
20250401,165900,0,515,515,515,515,0
20250401,165800,0,515,515,515,515,0
20250401,165700,0,515,515,515,515,0
20250401,165600,0,515,515,515,515,0
20250401,165500,0,515,515,515,515,0
20250401,165400,0,515,515,515,515,0
20250401,165300,0,515,515,515,515,0
20250401,165200,0,515,515,515,515,0
20250401,165100,0,515,515,515,515,0
20250401,165000,0,515,515,515,515,0
20250401,164900,0,515,515,515,515,0
20250401,164800,0,515,515,515,515,0
20250401,164700,0,515,515,515,515,0
20250401,164600,0,515,515,515,515,0
20250401,164500,0,515,515,515,515,0
20250401,164400,0,515,515,515,515,0
20250401,164300,0,515,515,515,515,0
20250401,164200,0,515,515,515,515,0
20250401,164100,0,515,515,515,515,0
20250401,164000,0,515,515,515,515,0
20250401,163900,0,515,515,515,515,0
20250401,163800,0,515,515,515,515,0
20250401,163700,0,515,515,515,515,0
20250401,163600,0,515,515,515,515,0
20250401,163500,0,515,515,515,515,0
20250401,163400,0,515,515,515,515,0
20250401,163300,0,515,515,515,515,0
20250401,163200,0,515,515,515,515,0
20250401,163100,0,515,515,515,515,0
20250401,163000,0,515,515,515,515,0
20250401,162900,0,515,515,515,515,0
20250401,162800,0,515,515,515,515,0
20250401,162700,0,515,515,515,515,0
20250401,162600,0,515,515,515,515,0
20250401,162500,0,515,515,515,515,0
20250401,162400,0,515,515,515,515,0
20250401,162300,0,515,515,515,515,0
20250401,162200,0,515,515,515,515,0
20250401,162100,0,515,515,515,515,0
20250401,162000,0,515,515,515,515,0
20250401,161900,0,515,515,515,515,0
20250401,161800,0,515,515,515,515,0
20250401,161700,0,515,515,515,515,0
20250401,161600,0,515,515,515,515,0
20250401,161500,0,515,515,515,515,0
20250401,161400,0,515,515,515,515,0
20250401,161300,0,515,515,515,515,0
20250401,161200,0,515,515,515,515,0
20250401,161100,0,515,515,515,515,0
20250401,161000,0,515,515,515,515,0
20250401,160900,0,515,515,515,515,0
20250401,160800,0,515,515,515,515,0
20250401,160700,0,515,515,515,515,0
20250401,160600,0,515,515,515,515,0
20250401,160500,0,515,515,515,515,0
20250401,160400,0,515,515,515,515,0
20250401,160300,0,515,515,515,515,0
20250401,160200,0,515,515,515,515,0
20250401,160100,0,515,515,515,515,0
20250401,160000,0,515,515,515,515,0
20250401,155900,0,515,515,515,515,0
20250401,155800,0,515,515,515,515,0
20250401,155700,0,515,515,515,515,0
20250401,155600,0,515,515,515,515,0
20250401,155500,0,515,515,515,515,0
20250401,155400,0,515,515,515,515,0
20250401,155300,0,515,515,515,515,0
20250401,155200,0,515,515,515,515,0
20250401,155100,0,515,515,515,515,0
20250401,155000,0,515,515,515,515,0
20250401,154900,0,515,515,515,515,0
20250401,154800,0,515,515,515,515,0
20250401,154700,0,515,515,515,515,0
20250401,154600,0,515,515,515,515,0
20250401,154500,0,515,515,515,515,0
20250401,154400,0,515,515,515,515,0
20250401,154300,0,515,515,515,515,0
20250401,154200,0,515,515,515,515,0
20250401,154100,0,515,515,515,515,0
20250401,154000,0,515,515,515,515,0
20250401,153900,0,515,515,515,515,0
20250401,153800,0,515,515,515,515,0
20250401,153700,0,515,515,515,515,0
20250401,153600,0,515,515,515,515,0
20250401,153500,0,515,515,515,515,0
20250401,153400,0,515,515,515,515,0
20250401,153300,0,515,515,515,515,0
20250401,153200,0,515,515,515,515,0
20250401,153100,0,515,515,515,515,0
20250401,153000,0,515,515,515,515,0
20250401,152900,0,515,515,515,515,0
20250401,152800,0,515,515,515,515,0
20250401,152700,0,515,515,515,515,0
20250401,152600,0,515,515,515,515,0
20250401,152500,0,515,515,515,515,0
20250401,152400,0,515,515,515,515,0
20250401,152300,0,515,515,515,515,0
20250401,152200,0,515,515,515,515,0
20250401,152100,0,515,515,515,515,0
20250401,152000,0,515,515,515,515,0
20250401,151900,0,515,515,515,515,0
20250401,151800,0,515,515,515,515,0
20250401,151700,0,515,515,515,515,0
20250401,151600,0,515,515,515,515,0
20250401,151500,0,515,515,515,515,0
20250401,151400,0,515,515,515,515,0
20250401,151300,0,515,515,515,515,0
20250401,151200,0,515,515,515,515,0
20250401,151100,0,515,515,515,515,0
20250401,151000,0,515,515,515,515,0
20250401,150900,0,515,515,515,515,0
20250401,150800,0,515,515,515,515,0
20250401,150700,0,515,515,515,515,0
20250401,150600,0,515,515,515,515,0
20250401,150500,0,515,515,515,515,0
20250401,150400,0,515,515,515,515,0
20250401,150300,0,515,515,515,515,0
20250401,150200,0,515,515,515,515,0
20250401,150100,0,515,515,515,515,0
20250401,150000,0,515,515,515,515,0
20250401,145900,0,515,515,515,515,0
20250401,145800,0,515,515,515,515,0
20250401,145700,0,515,515,515,515,0
20250401,145600,0,515,515,515,515,0
20250401,145500,0,515,515,515,515,0
20250401,145400,0,515,515,515,515,0
20250401,145300,0,515,515,515,515,0
20250401,145200,0,515,515,515,515,0
20250401,145100,0,515,515,515,515,0
20250401,145000,0,515,515,515,515,0
20250401,144900,0,515,515,515,515,0
20250401,144800,0,515,515,515,515,0
20250401,144700,0,515,515,515,515,0
20250401,144600,0,515,515,515,515,0
20250401,144500,0,515,515,515,515,0
20250401,144400,0,515,515,515,515,0
20250401,144300,0,515,515,515,515,0
20250401,144200,0,515,515,515,515,0
20250401,144100,0,515,515,515,515,0
20250401,144000,0,515,515,515,515,0
20250401,143900,0,515,515,515,515,0
20250401,143800,0,515,515,515,515,0
20250401,143700,0,515,515,515,515,0
20250401,143600,0,515,515,515,515,0
20250401,143500,0,515,515,515,515,0
20250401,143400,0,515,515,515,515,0
20250401,143300,0,515,515,515,515,0
20250401,143200,0,515,515,515,515,0
20250401,143100,0,515,515,515,515,0
20250401,143000,0,515,515,515,515,0
20250401,142900,0,515,515,515,515,0
20250401,142800,0,515,515,515,515,0
20250401,142700,0,515,515,515,515,0
20250401,142600,0,515,515,515,515,0
20250401,142500,0,515,515,515,515,0
20250401,142400,0,515,515,515,515,0
20250401,142300,0,515,515,515,515,0
20250401,142200,0,515,515,515,515,0
20250401,142100,0,515,515,515,515,0
20250401,142000,0,515,515,515,515,0
20250401,141900,0,515,515,515,515,0
20250401,141800,0,515,515,515,515,0
20250401,141700,0,515,515,515,515,0
20250401,141600,0,515,515,515,515,0
20250401,141500,0,515,515,515,515,0
20250401,141400,0,515,515,515,515,0
20250401,141300,0,515,515,515,515,0
20250401,141200,0,515,515,515,515,0
20250401,141100,0,515,515,515,515,0
20250401,141000,0,515,515,515,515,0
20250401,140900,0,515,515,515,515,0
20250401,140800,0,515,515,515,515,0
20250401,140700,0,515,515,515,515,0
20250401,140600,0,515,515,515,515,0
20250401,140500,0,515,515,515,515,0
20250401,140400,0,515,515,515,515,0
20250401,140300,0,515,515,515,515,0
20250401,140200,0,515,515,515,515,0
20250401,140100,0,515,515,515,515,0
20250401,140000,0,515,515,515,515,0
20250401,135900,0,515,515,515,515,0
20250401,135800,0,515,515,515,515,0
20250401,135700,0,515,515,515,515,0
20250401,135600,0,515,515,515,515,0
20250401,135500,0,515,515,515,515,0
20250401,135400,0,515,515,515,515,0
20250401,135300,0,515,515,515,515,0
20250401,135200,0,515,515,515,515,0
20250401,135100,0,515,515,515,515,0
20250401,135000,0,515,515,515,515,0
20250401,134900,0,515,515,515,515,0
20250401,134800,0,515,515,515,515,0
20250401,134700,0,515,515,515,515,0
20250401,134600,0,515,515,515,515,0
20250401,134500,0,515,515,515,515,0
20250401,134400,0,515,515,515,515,0
20250401,134300,0,515,515,515,515,0
20250401,134200,0,515,515,515,515,0
20250401,134100,0,515,515,515,515,0
20250401,134000,0,515,515,515,515,0
20250401,133900,0,515,515,515,515,0
20250401,133800,0,515,515,515,515,0
20250401,133700,0,515,515,515,515,0
20250401,133600,0,515,515,515,515,0
20250401,133500,0,515,515,515,515,0
20250401,133400,0,515,515,515,515,0
20250401,133300,0,515,515,515,515,0
20250401,133200,0,515,515,515,515,0
20250401,133100,0,515,515,515,515,0
20250401,133000,0,515,515,515,515,0
20250401,132900,0,515,515,515,515,0
20250401,132800,0,515,515,515,515,0
20250401,132700,0,515,515,515,515,0
20250401,132600,0,515,515,515,515,0
20250401,132500,0,515,515,515,515,0
20250401,132400,0,515,515,515,515,0
20250401,132300,0,515,515,515,515,0
20250401,132200,0,515,515,515,515,0
20250401,132100,0,515,515,515,515,0
20250401,132000,0,515,515,515,515,0
20250401,131900,0,515,515,515,515,0
20250401,131800,0,515,515,515,515,0
20250401,131700,0,515,515,515,515,0
20250401,131600,0,515,515,515,515,0
20250401,131500,0,515,515,515,515,0
20250401,131400,0,515,515,515,515,0
20250401,131300,0,515,515,515,515,0
20250401,131200,0,515,515,515,515,0
20250401,131100,0,515,515,515,515,0
20250401,131000,0,515,515,515,515,0
20250401,130900,0,515,515,515,515,0
20250401,130800,0,515,515,515,515,0
20250401,130700,0,515,515,515,515,0
20250401,130600,0,515,515,515,515,0
20250401,130500,0,515,515,515,515,0
20250401,130400,0,515,515,515,515,0
20250401,130300,0,515,515,515,515,0
20250401,130200,0,515,515,515,515,0
20250401,130100,0,515,515,515,515,0
20250401,130000,0,515,515,515,515,0
20250401,125900,0,515,515,515,515,0
20250401,125800,0,515,515,515,515,0
20250401,125700,0,515,515,515,515,0
20250401,125600,0,515,515,515,515,0
20250401,125500,0,515,515,515,515,0
20250401,125400,0,515,515,515,515,0
20250401,125300,0,515,515,515,515,0
20250401,125200,0,515,515,515,515,0
20250401,125100,0,515,515,515,515,0
20250401,125000,0,515,515,515,515,0
20250401,124900,0,515,515,515,515,0
20250401,124800,0,515,515,515,515,0
20250401,124700,0,515,515,515,515,0
20250401,124600,0,515,515,515,515,0
20250401,124500,0,515,515,515,515,0
20250401,124400,0,515,515,515,515,0
20250401,124300,0,515,515,515,515,0
20250401,124200,0,515,515,515,515,0
20250401,124100,0,515,515,515,515,0
20250401,124000,0,515,515,515,515,0
20250401,123900,0,515,515,515,515,0
20250401,123800,0,515,515,515,515,0
20250401,123700,0,515,515,515,515,0
20250401,123600,0,515,515,515,515,0
20250401,123500,0,515,515,515,515,0
20250401,123400,0,515,515,515,515,0
20250401,123300,0,515,515,515,515,0
20250401,123200,0,515,515,515,515,0
20250401,123100,0,515,515,515,515,0
20250401,123000,0,515,515,515,515,0
20250401,122900,0,515,515,515,515,0
20250401,122800,0,515,515,515,515,0
20250401,122700,0,515,515,515,515,0
20250401,122600,0,515,515,515,515,0
20250401,122500,0,515,515,515,515,0
20250401,122400,0,515,515,515,515,0
20250401,122300,0,515,515,515,515,0
20250401,122200,0,515,515,515,515,0
20250401,122100,0,515,515,515,515,0
20250401,122000,0,515,515,515,515,0
20250401,121900,0,515,515,515,515,0
20250401,121800,0,515,515,515,515,0
20250401,121700,0,515,515,515,515,0
20250401,121600,0,515,515,515,515,0
20250401,121500,0,515,515,515,515,0
20250401,121400,0,515,515,515,515,0
20250401,121300,0,515,515,515,515,0
20250401,121200,0,515,515,515,515,0
20250401,121100,0,515,515,515,515,0
20250401,121000,0,515,515,515,515,0
20250401,120900,0,515,515,515,515,0
20250401,120800,0,515,515,515,515,0
20250401,120700,0,515,515,515,515,0
20250401,120600,0,515,515,515,515,0
20250401,120500,0,515,515,515,515,0
20250401,120400,0,515,515,515,515,0
20250401,120300,0,515,515,515,515,0
20250401,120200,0,515,515,515,515,0
20250401,120100,0,515,515,515,515,0
20250401,120000,0,515,515,515,515,0
20250401,115900,0,515,515,515,515,0
20250401,115800,0,515,515,515,515,0
20250401,115700,0,515,515,515,515,0
20250401,115600,0,515,515,515,515,0
20250401,115500,0,515,515,515,515,0
20250401,115400,0,515,515,515,515,0
20250401,115300,0,515,515,515,515,0
20250401,115200,0,515,515,515,515,0
20250401,115100,0,515,515,515,515,0
20250401,115000,0,515,515,515,515,0
20250401,114900,0,515,515,515,515,0
20250401,114800,0,515,515,515,515,0
20250401,114700,0,515,515,515,515,0
20250401,114600,0,515,515,515,515,0
20250401,114500,0,515,515,515,515,0
20250401,114400,0,515,515,515,515,0
20250401,114300,0,515,515,515,515,0
20250401,114200,0,515,515,515,515,0
20250401,114100,0,515,515,515,515,0
20250401,114000,0,515,515,515,515,0
20250401,113900,0,515,515,515,515,0
20250401,113800,0,515,515,515,515,0
20250401,113700,0,515,515,515,515,0
20250401,113600,0,515,515,515,515,0
20250401,113500,0,515,515,515,515,0
20250401,113400,0,515,515,515,515,0
20250401,113300,0,515,515,515,515,0
20250401,113200,0,515,515,515,515,0
20250401,113100,0,515,515,515,515,0
20250401,113000,0,515,515,515,515,0
20250401,112900,0,515,515,515,515,0
20250401,112800,0,515,515,515,515,0
20250401,112700,0,515,515,515,515,0
20250401,112600,0,515,515,515,515,0
20250401,112500,0,515,515,515,515,0
20250401,112400,0,515,515,515,515,0
20250401,112300,0,515,515,515,515,0
20250401,112200,0,515,515,515,515,0
20250401,112100,0,515,515,515,515,0
20250401,112000,0,515,515,515,515,0
20250401,111900,0,515,515,515,515,0
20250401,111800,0,515,515,515,515,0
20250401,111700,0,515,515,515,515,0
20250401,111600,0,515,515,515,515,0
20250401,111500,0,515,515,515,515,0
20250401,111400,0,515,515,515,515,0
20250401,111300,0,515,515,515,515,0
20250401,111200,0,515,515,515,515,0
20250401,111100,0,515,515,515,515,0
20250401,111000,0,515,515,515,515,0
20250401,110900,0,515,515,515,515,0
20250401,110800,0,515,515,515,515,0
20250401,110700,0,515,515,515,515,0
20250401,110600,0,515,515,515,515,0
20250401,110500,0,515,515,515,515,0
20250401,110400,0,515,515,515,515,0
20250401,110300,0,515,515,515,515,0
20250401,110200,0,515,515,515,515,0
20250401,110100,0,515,515,515,515,0
20250401,110000,0,515,515,515,515,0
20250401,105900,0,515,515,515,515,0
20250401,105800,0,515,515,515,515,0
20250401,105700,0,515,515,515,515,0
20250401,105600,0,515,515,515,515,0
20250401,105500,0,515,515,515,515,0
20250401,105400,0,515,515,515,515,0
20250401,105300,0,515,515,515,515,0
20250401,105200,0,515,515,515,515,0
20250401,105100,0,515,515,515,515,0
20250401,105000,0,515,515,515,515,0
20250401,104900,0,515,515,515,515,0
20250401,104800,0,515,515,515,515,0
20250401,104700,0,515,515,515,515,0
20250401,104600,0,515,515,515,515,0
20250401,104500,0,515,515,515,515,0
20250401,104400,0,515,515,515,515,0
20250401,104300,0,515,515,515,515,0
20250401,104200,0,515,515,515,515,0
20250401,104100,0,515,515,515,515,0
20250401,104000,0,515,515,515,515,0
20250401,103900,0,515,515,515,515,0
20250401,103800,0,515,515,515,515,0
20250401,103700,0,515,515,515,515,0
20250401,103600,0,515,515,515,515,0
20250401,103500,0,515,515,515,515,0
20250401,103400,0,515,515,515,515,0
20250401,103300,0,515,515,515,515,0
20250401,103200,0,515,515,515,515,0
20250401,103100,0,515,515,515,515,0
20250401,103000,0,515,515,515,515,0
20250401,102900,0,515,515,515,515,0
20250401,102800,0,515,515,515,515,0
20250401,102700,0,515,515,515,515,0
20250401,102600,0,515,515,515,515,0
20250401,102500,0,515,515,515,515,0
20250401,102400,0,515,515,515,515,0
20250401,102300,0,515,515,515,515,0
20250401,102200,0,515,515,515,515,0
20250401,102100,0,515,515,515,515,0
20250401,102000,0,515,515,515,515,0
20250401,101900,0,515,515,515,515,0
20250401,101800,0,515,515,515,515,0
20250401,101700,0,515,515,515,515,0
20250401,101600,0,515,515,515,515,0
20250401,101500,0,515,515,515,515,0
20250401,101400,0,515,515,515,515,0
20250401,101300,0,515,515,515,515,0
20250401,101200,0,515,515,515,515,0
20250401,101100,0,515,515,515,515,0
20250401,101000,0,515,515,515,515,0
20250401,100900,0,515,515,515,515,0
20250401,100800,0,515,515,515,515,0
20250401,100700,0,515,515,515,515,0
20250401,100600,0,515,515,515,515,0
20250401,100500,0,515,515,515,515,0
20250401,100400,0,515,515,515,515,0
20250401,100300,0,515,515,515,515,0
20250401,100200,0,515,515,515,515,0
20250401,100100,0,515,515,515,515,0
20250401,100000,0,515,515,515,515,0
20250401,095900,0,515,515,515,515,0
20250401,095800,0,515,515,515,515,0
20250401,095700,0,515,515,515,515,0
20250401,095600,0,515,515,515,515,0
20250401,095500,0,515,515,515,515,0
20250401,095400,0,515,515,515,515,0
20250401,095300,0,515,515,515,515,0
20250401,095200,0,515,515,515,515,0
20250401,095100,0,515,515,515,515,0
20250401,095000,0,515,515,515,515,0
20250401,094900,0,515,515,515,515,0
20250401,094800,0,515,515,515,515,0
20250401,094700,0,515,515,515,515,0
20250401,094600,0,515,515,515,515,0
20250401,094500,0,515,515,515,515,0
20250401,094400,0,515,515,515,515,0
20250401,094300,0,515,515,515,515,0
20250401,094200,0,515,515,515,515,0
20250401,094100,0,515,515,515,515,0
20250401,094000,0,515,515,515,515,0
20250401,093900,0,515,515,515,515,0
20250401,093800,0,515,515,515,515,0
20250401,093700,0,515,515,515,515,0
20250401,093600,0,515,515,515,515,0
20250401,093500,0,515,515,515,515,0
20250401,093400,0,515,515,515,515,0
20250401,093300,0,515,515,515,515,0
20250401,093200,0,515,515,515,515,0
20250401,093100,0,515,515,515,515,0
20250401,093000,0,515,515,515,515,0
20250401,092900,0,515,515,515,515,0
20250401,092800,0,515,515,515,515,0
20250401,092700,0,515,515,515,515,0
20250401,092600,0,515,515,515,515,0
20250401,092500,0,515,515,515,515,0
20250401,092400,0,515,515,515,515,0
20250401,092300,0,515,515,515,515,0
20250401,092200,0,515,515,515,515,0
20250401,092100,0,515,515,515,515,0
20250401,092000,0,515,515,515,515,0
20250401,091900,0,515,515,515,515,0
20250401,091800,0,515,515,515,515,0
20250401,091700,0,515,515,515,515,0
20250401,091600,0,515,515,515,515,0
20250401,091500,0,515,515,515,515,0
20250401,091400,0,515,515,515,515,0
20250401,091300,0,515,515,515,515,0
20250401,091200,0,515,515,515,515,0
20250401,091100,0,515,515,515,515,0
20250401,091000,0,515,515,515,515,0
20250401,090900,0,515,515,515,515,0
20250401,090800,0,515,515,515,515,0
20250401,090700,0,515,515,515,515,0
20250401,090600,0,515,515,515,515,0
20250401,090500,0,515,515,515,515,0
20250401,090400,0,515,515,515,515,0
20250401,090300,0,515,515,515,515,0
20250401,090200,0,515,515,515,515,0
20250401,090100,0,515,515,515,515,0
20250401,090000,0,515,515,515,515,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191100 0 515 515 515 515 0
3 20250401 191000 0 515 515 515 515 0
4 20250401 190900 0 515 515 515 515 0
5 20250401 190800 0 515 515 515 515 0
6 20250401 190700 0 515 515 515 515 0
7 20250401 190600 0 515 515 515 515 0
8 20250401 190500 0 515 515 515 515 0
9 20250401 190400 0 515 515 515 515 0
10 20250401 190300 0 515 515 515 515 0
11 20250401 190200 0 515 515 515 515 0
12 20250401 190100 0 515 515 515 515 0
13 20250401 190000 0 515 515 515 515 0
14 20250401 185900 0 515 515 515 515 0
15 20250401 185800 0 515 515 515 515 0
16 20250401 185700 0 515 515 515 515 0
17 20250401 185600 0 515 515 515 515 0
18 20250401 185500 0 515 515 515 515 0
19 20250401 185400 0 515 515 515 515 0
20 20250401 185300 0 515 515 515 515 0
21 20250401 185200 0 515 515 515 515 0
22 20250401 185100 0 515 515 515 515 0
23 20250401 185000 0 515 515 515 515 0
24 20250401 184900 0 515 515 515 515 0
25 20250401 184800 0 515 515 515 515 0
26 20250401 184700 0 515 515 515 515 0
27 20250401 184600 0 515 515 515 515 0
28 20250401 184500 0 515 515 515 515 0
29 20250401 184400 0 515 515 515 515 0
30 20250401 184300 0 515 515 515 515 0
31 20250401 184200 0 515 515 515 515 0
32 20250401 184100 0 515 515 515 515 0
33 20250401 184000 0 515 515 515 515 0
34 20250401 183900 0 515 515 515 515 0
35 20250401 183800 0 515 515 515 515 0
36 20250401 183700 0 515 515 515 515 0
37 20250401 183600 0 515 515 515 515 0
38 20250401 183500 0 515 515 515 515 0
39 20250401 183400 0 515 515 515 515 0
40 20250401 183300 0 515 515 515 515 0
41 20250401 183200 0 515 515 515 515 0
42 20250401 183100 0 515 515 515 515 0
43 20250401 183000 0 515 515 515 515 0
44 20250401 182900 0 515 515 515 515 0
45 20250401 182800 0 515 515 515 515 0
46 20250401 182700 0 515 515 515 515 0
47 20250401 182600 0 515 515 515 515 0
48 20250401 182500 0 515 515 515 515 0
49 20250401 182400 0 515 515 515 515 0
50 20250401 182300 0 515 515 515 515 0
51 20250401 182200 0 515 515 515 515 0
52 20250401 182100 0 515 515 515 515 0
53 20250401 182000 0 515 515 515 515 0
54 20250401 181900 0 515 515 515 515 0
55 20250401 181800 0 515 515 515 515 0
56 20250401 181700 0 515 515 515 515 0
57 20250401 181600 0 515 515 515 515 0
58 20250401 181500 0 515 515 515 515 0
59 20250401 181400 0 515 515 515 515 0
60 20250401 181300 0 515 515 515 515 0
61 20250401 181200 0 515 515 515 515 0
62 20250401 181100 0 515 515 515 515 0
63 20250401 181000 0 515 515 515 515 0
64 20250401 180900 0 515 515 515 515 0
65 20250401 180800 0 515 515 515 515 0
66 20250401 180700 0 515 515 515 515 0
67 20250401 180600 0 515 515 515 515 0
68 20250401 180500 0 515 515 515 515 0
69 20250401 180400 0 515 515 515 515 0
70 20250401 180300 0 515 515 515 515 0
71 20250401 180200 0 515 515 515 515 0
72 20250401 180100 0 515 515 515 515 0
73 20250401 180000 0 515 515 515 515 0
74 20250401 175900 0 515 515 515 515 0
75 20250401 175800 0 515 515 515 515 0
76 20250401 175700 0 515 515 515 515 0
77 20250401 175600 0 515 515 515 515 0
78 20250401 175500 0 515 515 515 515 0
79 20250401 175400 0 515 515 515 515 0
80 20250401 175300 0 515 515 515 515 0
81 20250401 175200 0 515 515 515 515 0
82 20250401 175100 0 515 515 515 515 0
83 20250401 175000 0 515 515 515 515 0
84 20250401 174900 0 515 515 515 515 0
85 20250401 174800 0 515 515 515 515 0
86 20250401 174700 0 515 515 515 515 0
87 20250401 174600 0 515 515 515 515 0
88 20250401 174500 0 515 515 515 515 0
89 20250401 174400 0 515 515 515 515 0
90 20250401 174300 0 515 515 515 515 0
91 20250401 174200 0 515 515 515 515 0
92 20250401 174100 0 515 515 515 515 0
93 20250401 174000 0 515 515 515 515 0
94 20250401 173900 0 515 515 515 515 0
95 20250401 173800 0 515 515 515 515 0
96 20250401 173700 0 515 515 515 515 0
97 20250401 173600 0 515 515 515 515 0
98 20250401 173500 0 515 515 515 515 0
99 20250401 173400 0 515 515 515 515 0
100 20250401 173300 0 515 515 515 515 0
101 20250401 173200 0 515 515 515 515 0
102 20250401 173100 0 515 515 515 515 0
103 20250401 173000 0 515 515 515 515 0
104 20250401 172900 0 515 515 515 515 0
105 20250401 172800 0 515 515 515 515 0
106 20250401 172700 0 515 515 515 515 0
107 20250401 172600 0 515 515 515 515 0
108 20250401 172500 0 515 515 515 515 0
109 20250401 172400 0 515 515 515 515 0
110 20250401 172300 0 515 515 515 515 0
111 20250401 172200 0 515 515 515 515 0
112 20250401 172100 0 515 515 515 515 0
113 20250401 172000 0 515 515 515 515 0
114 20250401 171900 0 515 515 515 515 0
115 20250401 171800 0 515 515 515 515 0
116 20250401 171700 0 515 515 515 515 0
117 20250401 171600 0 515 515 515 515 0
118 20250401 171500 0 515 515 515 515 0
119 20250401 171400 0 515 515 515 515 0
120 20250401 171300 0 515 515 515 515 0
121 20250401 171200 0 515 515 515 515 0
122 20250401 171100 0 515 515 515 515 0
123 20250401 171000 0 515 515 515 515 0
124 20250401 170900 0 515 515 515 515 0
125 20250401 170800 0 515 515 515 515 0
126 20250401 170700 0 515 515 515 515 0
127 20250401 170600 0 515 515 515 515 0
128 20250401 170500 0 515 515 515 515 0
129 20250401 170400 0 515 515 515 515 0
130 20250401 170300 0 515 515 515 515 0
131 20250401 170200 0 515 515 515 515 0
132 20250401 170100 0 515 515 515 515 0
133 20250401 170000 0 515 515 515 515 0
134 20250401 165900 0 515 515 515 515 0
135 20250401 165800 0 515 515 515 515 0
136 20250401 165700 0 515 515 515 515 0
137 20250401 165600 0 515 515 515 515 0
138 20250401 165500 0 515 515 515 515 0
139 20250401 165400 0 515 515 515 515 0
140 20250401 165300 0 515 515 515 515 0
141 20250401 165200 0 515 515 515 515 0
142 20250401 165100 0 515 515 515 515 0
143 20250401 165000 0 515 515 515 515 0
144 20250401 164900 0 515 515 515 515 0
145 20250401 164800 0 515 515 515 515 0
146 20250401 164700 0 515 515 515 515 0
147 20250401 164600 0 515 515 515 515 0
148 20250401 164500 0 515 515 515 515 0
149 20250401 164400 0 515 515 515 515 0
150 20250401 164300 0 515 515 515 515 0
151 20250401 164200 0 515 515 515 515 0
152 20250401 164100 0 515 515 515 515 0
153 20250401 164000 0 515 515 515 515 0
154 20250401 163900 0 515 515 515 515 0
155 20250401 163800 0 515 515 515 515 0
156 20250401 163700 0 515 515 515 515 0
157 20250401 163600 0 515 515 515 515 0
158 20250401 163500 0 515 515 515 515 0
159 20250401 163400 0 515 515 515 515 0
160 20250401 163300 0 515 515 515 515 0
161 20250401 163200 0 515 515 515 515 0
162 20250401 163100 0 515 515 515 515 0
163 20250401 163000 0 515 515 515 515 0
164 20250401 162900 0 515 515 515 515 0
165 20250401 162800 0 515 515 515 515 0
166 20250401 162700 0 515 515 515 515 0
167 20250401 162600 0 515 515 515 515 0
168 20250401 162500 0 515 515 515 515 0
169 20250401 162400 0 515 515 515 515 0
170 20250401 162300 0 515 515 515 515 0
171 20250401 162200 0 515 515 515 515 0
172 20250401 162100 0 515 515 515 515 0
173 20250401 162000 0 515 515 515 515 0
174 20250401 161900 0 515 515 515 515 0
175 20250401 161800 0 515 515 515 515 0
176 20250401 161700 0 515 515 515 515 0
177 20250401 161600 0 515 515 515 515 0
178 20250401 161500 0 515 515 515 515 0
179 20250401 161400 0 515 515 515 515 0
180 20250401 161300 0 515 515 515 515 0
181 20250401 161200 0 515 515 515 515 0
182 20250401 161100 0 515 515 515 515 0
183 20250401 161000 0 515 515 515 515 0
184 20250401 160900 0 515 515 515 515 0
185 20250401 160800 0 515 515 515 515 0
186 20250401 160700 0 515 515 515 515 0
187 20250401 160600 0 515 515 515 515 0
188 20250401 160500 0 515 515 515 515 0
189 20250401 160400 0 515 515 515 515 0
190 20250401 160300 0 515 515 515 515 0
191 20250401 160200 0 515 515 515 515 0
192 20250401 160100 0 515 515 515 515 0
193 20250401 160000 0 515 515 515 515 0
194 20250401 155900 0 515 515 515 515 0
195 20250401 155800 0 515 515 515 515 0
196 20250401 155700 0 515 515 515 515 0
197 20250401 155600 0 515 515 515 515 0
198 20250401 155500 0 515 515 515 515 0
199 20250401 155400 0 515 515 515 515 0
200 20250401 155300 0 515 515 515 515 0
201 20250401 155200 0 515 515 515 515 0
202 20250401 155100 0 515 515 515 515 0
203 20250401 155000 0 515 515 515 515 0
204 20250401 154900 0 515 515 515 515 0
205 20250401 154800 0 515 515 515 515 0
206 20250401 154700 0 515 515 515 515 0
207 20250401 154600 0 515 515 515 515 0
208 20250401 154500 0 515 515 515 515 0
209 20250401 154400 0 515 515 515 515 0
210 20250401 154300 0 515 515 515 515 0
211 20250401 154200 0 515 515 515 515 0
212 20250401 154100 0 515 515 515 515 0
213 20250401 154000 0 515 515 515 515 0
214 20250401 153900 0 515 515 515 515 0
215 20250401 153800 0 515 515 515 515 0
216 20250401 153700 0 515 515 515 515 0
217 20250401 153600 0 515 515 515 515 0
218 20250401 153500 0 515 515 515 515 0
219 20250401 153400 0 515 515 515 515 0
220 20250401 153300 0 515 515 515 515 0
221 20250401 153200 0 515 515 515 515 0
222 20250401 153100 0 515 515 515 515 0
223 20250401 153000 0 515 515 515 515 0
224 20250401 152900 0 515 515 515 515 0
225 20250401 152800 0 515 515 515 515 0
226 20250401 152700 0 515 515 515 515 0
227 20250401 152600 0 515 515 515 515 0
228 20250401 152500 0 515 515 515 515 0
229 20250401 152400 0 515 515 515 515 0
230 20250401 152300 0 515 515 515 515 0
231 20250401 152200 0 515 515 515 515 0
232 20250401 152100 0 515 515 515 515 0
233 20250401 152000 0 515 515 515 515 0
234 20250401 151900 0 515 515 515 515 0
235 20250401 151800 0 515 515 515 515 0
236 20250401 151700 0 515 515 515 515 0
237 20250401 151600 0 515 515 515 515 0
238 20250401 151500 0 515 515 515 515 0
239 20250401 151400 0 515 515 515 515 0
240 20250401 151300 0 515 515 515 515 0
241 20250401 151200 0 515 515 515 515 0
242 20250401 151100 0 515 515 515 515 0
243 20250401 151000 0 515 515 515 515 0
244 20250401 150900 0 515 515 515 515 0
245 20250401 150800 0 515 515 515 515 0
246 20250401 150700 0 515 515 515 515 0
247 20250401 150600 0 515 515 515 515 0
248 20250401 150500 0 515 515 515 515 0
249 20250401 150400 0 515 515 515 515 0
250 20250401 150300 0 515 515 515 515 0
251 20250401 150200 0 515 515 515 515 0
252 20250401 150100 0 515 515 515 515 0
253 20250401 150000 0 515 515 515 515 0
254 20250401 145900 0 515 515 515 515 0
255 20250401 145800 0 515 515 515 515 0
256 20250401 145700 0 515 515 515 515 0
257 20250401 145600 0 515 515 515 515 0
258 20250401 145500 0 515 515 515 515 0
259 20250401 145400 0 515 515 515 515 0
260 20250401 145300 0 515 515 515 515 0
261 20250401 145200 0 515 515 515 515 0
262 20250401 145100 0 515 515 515 515 0
263 20250401 145000 0 515 515 515 515 0
264 20250401 144900 0 515 515 515 515 0
265 20250401 144800 0 515 515 515 515 0
266 20250401 144700 0 515 515 515 515 0
267 20250401 144600 0 515 515 515 515 0
268 20250401 144500 0 515 515 515 515 0
269 20250401 144400 0 515 515 515 515 0
270 20250401 144300 0 515 515 515 515 0
271 20250401 144200 0 515 515 515 515 0
272 20250401 144100 0 515 515 515 515 0
273 20250401 144000 0 515 515 515 515 0
274 20250401 143900 0 515 515 515 515 0
275 20250401 143800 0 515 515 515 515 0
276 20250401 143700 0 515 515 515 515 0
277 20250401 143600 0 515 515 515 515 0
278 20250401 143500 0 515 515 515 515 0
279 20250401 143400 0 515 515 515 515 0
280 20250401 143300 0 515 515 515 515 0
281 20250401 143200 0 515 515 515 515 0
282 20250401 143100 0 515 515 515 515 0
283 20250401 143000 0 515 515 515 515 0
284 20250401 142900 0 515 515 515 515 0
285 20250401 142800 0 515 515 515 515 0
286 20250401 142700 0 515 515 515 515 0
287 20250401 142600 0 515 515 515 515 0
288 20250401 142500 0 515 515 515 515 0
289 20250401 142400 0 515 515 515 515 0
290 20250401 142300 0 515 515 515 515 0
291 20250401 142200 0 515 515 515 515 0
292 20250401 142100 0 515 515 515 515 0
293 20250401 142000 0 515 515 515 515 0
294 20250401 141900 0 515 515 515 515 0
295 20250401 141800 0 515 515 515 515 0
296 20250401 141700 0 515 515 515 515 0
297 20250401 141600 0 515 515 515 515 0
298 20250401 141500 0 515 515 515 515 0
299 20250401 141400 0 515 515 515 515 0
300 20250401 141300 0 515 515 515 515 0
301 20250401 141200 0 515 515 515 515 0
302 20250401 141100 0 515 515 515 515 0
303 20250401 141000 0 515 515 515 515 0
304 20250401 140900 0 515 515 515 515 0
305 20250401 140800 0 515 515 515 515 0
306 20250401 140700 0 515 515 515 515 0
307 20250401 140600 0 515 515 515 515 0
308 20250401 140500 0 515 515 515 515 0
309 20250401 140400 0 515 515 515 515 0
310 20250401 140300 0 515 515 515 515 0
311 20250401 140200 0 515 515 515 515 0
312 20250401 140100 0 515 515 515 515 0
313 20250401 140000 0 515 515 515 515 0
314 20250401 135900 0 515 515 515 515 0
315 20250401 135800 0 515 515 515 515 0
316 20250401 135700 0 515 515 515 515 0
317 20250401 135600 0 515 515 515 515 0
318 20250401 135500 0 515 515 515 515 0
319 20250401 135400 0 515 515 515 515 0
320 20250401 135300 0 515 515 515 515 0
321 20250401 135200 0 515 515 515 515 0
322 20250401 135100 0 515 515 515 515 0
323 20250401 135000 0 515 515 515 515 0
324 20250401 134900 0 515 515 515 515 0
325 20250401 134800 0 515 515 515 515 0
326 20250401 134700 0 515 515 515 515 0
327 20250401 134600 0 515 515 515 515 0
328 20250401 134500 0 515 515 515 515 0
329 20250401 134400 0 515 515 515 515 0
330 20250401 134300 0 515 515 515 515 0
331 20250401 134200 0 515 515 515 515 0
332 20250401 134100 0 515 515 515 515 0
333 20250401 134000 0 515 515 515 515 0
334 20250401 133900 0 515 515 515 515 0
335 20250401 133800 0 515 515 515 515 0
336 20250401 133700 0 515 515 515 515 0
337 20250401 133600 0 515 515 515 515 0
338 20250401 133500 0 515 515 515 515 0
339 20250401 133400 0 515 515 515 515 0
340 20250401 133300 0 515 515 515 515 0
341 20250401 133200 0 515 515 515 515 0
342 20250401 133100 0 515 515 515 515 0
343 20250401 133000 0 515 515 515 515 0
344 20250401 132900 0 515 515 515 515 0
345 20250401 132800 0 515 515 515 515 0
346 20250401 132700 0 515 515 515 515 0
347 20250401 132600 0 515 515 515 515 0
348 20250401 132500 0 515 515 515 515 0
349 20250401 132400 0 515 515 515 515 0
350 20250401 132300 0 515 515 515 515 0
351 20250401 132200 0 515 515 515 515 0
352 20250401 132100 0 515 515 515 515 0
353 20250401 132000 0 515 515 515 515 0
354 20250401 131900 0 515 515 515 515 0
355 20250401 131800 0 515 515 515 515 0
356 20250401 131700 0 515 515 515 515 0
357 20250401 131600 0 515 515 515 515 0
358 20250401 131500 0 515 515 515 515 0
359 20250401 131400 0 515 515 515 515 0
360 20250401 131300 0 515 515 515 515 0
361 20250401 131200 0 515 515 515 515 0
362 20250401 131100 0 515 515 515 515 0
363 20250401 131000 0 515 515 515 515 0
364 20250401 130900 0 515 515 515 515 0
365 20250401 130800 0 515 515 515 515 0
366 20250401 130700 0 515 515 515 515 0
367 20250401 130600 0 515 515 515 515 0
368 20250401 130500 0 515 515 515 515 0
369 20250401 130400 0 515 515 515 515 0
370 20250401 130300 0 515 515 515 515 0
371 20250401 130200 0 515 515 515 515 0
372 20250401 130100 0 515 515 515 515 0
373 20250401 130000 0 515 515 515 515 0
374 20250401 125900 0 515 515 515 515 0
375 20250401 125800 0 515 515 515 515 0
376 20250401 125700 0 515 515 515 515 0
377 20250401 125600 0 515 515 515 515 0
378 20250401 125500 0 515 515 515 515 0
379 20250401 125400 0 515 515 515 515 0
380 20250401 125300 0 515 515 515 515 0
381 20250401 125200 0 515 515 515 515 0
382 20250401 125100 0 515 515 515 515 0
383 20250401 125000 0 515 515 515 515 0
384 20250401 124900 0 515 515 515 515 0
385 20250401 124800 0 515 515 515 515 0
386 20250401 124700 0 515 515 515 515 0
387 20250401 124600 0 515 515 515 515 0
388 20250401 124500 0 515 515 515 515 0
389 20250401 124400 0 515 515 515 515 0
390 20250401 124300 0 515 515 515 515 0
391 20250401 124200 0 515 515 515 515 0
392 20250401 124100 0 515 515 515 515 0
393 20250401 124000 0 515 515 515 515 0
394 20250401 123900 0 515 515 515 515 0
395 20250401 123800 0 515 515 515 515 0
396 20250401 123700 0 515 515 515 515 0
397 20250401 123600 0 515 515 515 515 0
398 20250401 123500 0 515 515 515 515 0
399 20250401 123400 0 515 515 515 515 0
400 20250401 123300 0 515 515 515 515 0
401 20250401 123200 0 515 515 515 515 0
402 20250401 123100 0 515 515 515 515 0
403 20250401 123000 0 515 515 515 515 0
404 20250401 122900 0 515 515 515 515 0
405 20250401 122800 0 515 515 515 515 0
406 20250401 122700 0 515 515 515 515 0
407 20250401 122600 0 515 515 515 515 0
408 20250401 122500 0 515 515 515 515 0
409 20250401 122400 0 515 515 515 515 0
410 20250401 122300 0 515 515 515 515 0
411 20250401 122200 0 515 515 515 515 0
412 20250401 122100 0 515 515 515 515 0
413 20250401 122000 0 515 515 515 515 0
414 20250401 121900 0 515 515 515 515 0
415 20250401 121800 0 515 515 515 515 0
416 20250401 121700 0 515 515 515 515 0
417 20250401 121600 0 515 515 515 515 0
418 20250401 121500 0 515 515 515 515 0
419 20250401 121400 0 515 515 515 515 0
420 20250401 121300 0 515 515 515 515 0
421 20250401 121200 0 515 515 515 515 0
422 20250401 121100 0 515 515 515 515 0
423 20250401 121000 0 515 515 515 515 0
424 20250401 120900 0 515 515 515 515 0
425 20250401 120800 0 515 515 515 515 0
426 20250401 120700 0 515 515 515 515 0
427 20250401 120600 0 515 515 515 515 0
428 20250401 120500 0 515 515 515 515 0
429 20250401 120400 0 515 515 515 515 0
430 20250401 120300 0 515 515 515 515 0
431 20250401 120200 0 515 515 515 515 0
432 20250401 120100 0 515 515 515 515 0
433 20250401 120000 0 515 515 515 515 0
434 20250401 115900 0 515 515 515 515 0
435 20250401 115800 0 515 515 515 515 0
436 20250401 115700 0 515 515 515 515 0
437 20250401 115600 0 515 515 515 515 0
438 20250401 115500 0 515 515 515 515 0
439 20250401 115400 0 515 515 515 515 0
440 20250401 115300 0 515 515 515 515 0
441 20250401 115200 0 515 515 515 515 0
442 20250401 115100 0 515 515 515 515 0
443 20250401 115000 0 515 515 515 515 0
444 20250401 114900 0 515 515 515 515 0
445 20250401 114800 0 515 515 515 515 0
446 20250401 114700 0 515 515 515 515 0
447 20250401 114600 0 515 515 515 515 0
448 20250401 114500 0 515 515 515 515 0
449 20250401 114400 0 515 515 515 515 0
450 20250401 114300 0 515 515 515 515 0
451 20250401 114200 0 515 515 515 515 0
452 20250401 114100 0 515 515 515 515 0
453 20250401 114000 0 515 515 515 515 0
454 20250401 113900 0 515 515 515 515 0
455 20250401 113800 0 515 515 515 515 0
456 20250401 113700 0 515 515 515 515 0
457 20250401 113600 0 515 515 515 515 0
458 20250401 113500 0 515 515 515 515 0
459 20250401 113400 0 515 515 515 515 0
460 20250401 113300 0 515 515 515 515 0
461 20250401 113200 0 515 515 515 515 0
462 20250401 113100 0 515 515 515 515 0
463 20250401 113000 0 515 515 515 515 0
464 20250401 112900 0 515 515 515 515 0
465 20250401 112800 0 515 515 515 515 0
466 20250401 112700 0 515 515 515 515 0
467 20250401 112600 0 515 515 515 515 0
468 20250401 112500 0 515 515 515 515 0
469 20250401 112400 0 515 515 515 515 0
470 20250401 112300 0 515 515 515 515 0
471 20250401 112200 0 515 515 515 515 0
472 20250401 112100 0 515 515 515 515 0
473 20250401 112000 0 515 515 515 515 0
474 20250401 111900 0 515 515 515 515 0
475 20250401 111800 0 515 515 515 515 0
476 20250401 111700 0 515 515 515 515 0
477 20250401 111600 0 515 515 515 515 0
478 20250401 111500 0 515 515 515 515 0
479 20250401 111400 0 515 515 515 515 0
480 20250401 111300 0 515 515 515 515 0
481 20250401 111200 0 515 515 515 515 0
482 20250401 111100 0 515 515 515 515 0
483 20250401 111000 0 515 515 515 515 0
484 20250401 110900 0 515 515 515 515 0
485 20250401 110800 0 515 515 515 515 0
486 20250401 110700 0 515 515 515 515 0
487 20250401 110600 0 515 515 515 515 0
488 20250401 110500 0 515 515 515 515 0
489 20250401 110400 0 515 515 515 515 0
490 20250401 110300 0 515 515 515 515 0
491 20250401 110200 0 515 515 515 515 0
492 20250401 110100 0 515 515 515 515 0
493 20250401 110000 0 515 515 515 515 0
494 20250401 105900 0 515 515 515 515 0
495 20250401 105800 0 515 515 515 515 0
496 20250401 105700 0 515 515 515 515 0
497 20250401 105600 0 515 515 515 515 0
498 20250401 105500 0 515 515 515 515 0
499 20250401 105400 0 515 515 515 515 0
500 20250401 105300 0 515 515 515 515 0
501 20250401 105200 0 515 515 515 515 0
502 20250401 105100 0 515 515 515 515 0
503 20250401 105000 0 515 515 515 515 0
504 20250401 104900 0 515 515 515 515 0
505 20250401 104800 0 515 515 515 515 0
506 20250401 104700 0 515 515 515 515 0
507 20250401 104600 0 515 515 515 515 0
508 20250401 104500 0 515 515 515 515 0
509 20250401 104400 0 515 515 515 515 0
510 20250401 104300 0 515 515 515 515 0
511 20250401 104200 0 515 515 515 515 0
512 20250401 104100 0 515 515 515 515 0
513 20250401 104000 0 515 515 515 515 0
514 20250401 103900 0 515 515 515 515 0
515 20250401 103800 0 515 515 515 515 0
516 20250401 103700 0 515 515 515 515 0
517 20250401 103600 0 515 515 515 515 0
518 20250401 103500 0 515 515 515 515 0
519 20250401 103400 0 515 515 515 515 0
520 20250401 103300 0 515 515 515 515 0
521 20250401 103200 0 515 515 515 515 0
522 20250401 103100 0 515 515 515 515 0
523 20250401 103000 0 515 515 515 515 0
524 20250401 102900 0 515 515 515 515 0
525 20250401 102800 0 515 515 515 515 0
526 20250401 102700 0 515 515 515 515 0
527 20250401 102600 0 515 515 515 515 0
528 20250401 102500 0 515 515 515 515 0
529 20250401 102400 0 515 515 515 515 0
530 20250401 102300 0 515 515 515 515 0
531 20250401 102200 0 515 515 515 515 0
532 20250401 102100 0 515 515 515 515 0
533 20250401 102000 0 515 515 515 515 0
534 20250401 101900 0 515 515 515 515 0
535 20250401 101800 0 515 515 515 515 0
536 20250401 101700 0 515 515 515 515 0
537 20250401 101600 0 515 515 515 515 0
538 20250401 101500 0 515 515 515 515 0
539 20250401 101400 0 515 515 515 515 0
540 20250401 101300 0 515 515 515 515 0
541 20250401 101200 0 515 515 515 515 0
542 20250401 101100 0 515 515 515 515 0
543 20250401 101000 0 515 515 515 515 0
544 20250401 100900 0 515 515 515 515 0
545 20250401 100800 0 515 515 515 515 0
546 20250401 100700 0 515 515 515 515 0
547 20250401 100600 0 515 515 515 515 0
548 20250401 100500 0 515 515 515 515 0
549 20250401 100400 0 515 515 515 515 0
550 20250401 100300 0 515 515 515 515 0
551 20250401 100200 0 515 515 515 515 0
552 20250401 100100 0 515 515 515 515 0
553 20250401 100000 0 515 515 515 515 0
554 20250401 095900 0 515 515 515 515 0
555 20250401 095800 0 515 515 515 515 0
556 20250401 095700 0 515 515 515 515 0
557 20250401 095600 0 515 515 515 515 0
558 20250401 095500 0 515 515 515 515 0
559 20250401 095400 0 515 515 515 515 0
560 20250401 095300 0 515 515 515 515 0
561 20250401 095200 0 515 515 515 515 0
562 20250401 095100 0 515 515 515 515 0
563 20250401 095000 0 515 515 515 515 0
564 20250401 094900 0 515 515 515 515 0
565 20250401 094800 0 515 515 515 515 0
566 20250401 094700 0 515 515 515 515 0
567 20250401 094600 0 515 515 515 515 0
568 20250401 094500 0 515 515 515 515 0
569 20250401 094400 0 515 515 515 515 0
570 20250401 094300 0 515 515 515 515 0
571 20250401 094200 0 515 515 515 515 0
572 20250401 094100 0 515 515 515 515 0
573 20250401 094000 0 515 515 515 515 0
574 20250401 093900 0 515 515 515 515 0
575 20250401 093800 0 515 515 515 515 0
576 20250401 093700 0 515 515 515 515 0
577 20250401 093600 0 515 515 515 515 0
578 20250401 093500 0 515 515 515 515 0
579 20250401 093400 0 515 515 515 515 0
580 20250401 093300 0 515 515 515 515 0
581 20250401 093200 0 515 515 515 515 0
582 20250401 093100 0 515 515 515 515 0
583 20250401 093000 0 515 515 515 515 0
584 20250401 092900 0 515 515 515 515 0
585 20250401 092800 0 515 515 515 515 0
586 20250401 092700 0 515 515 515 515 0
587 20250401 092600 0 515 515 515 515 0
588 20250401 092500 0 515 515 515 515 0
589 20250401 092400 0 515 515 515 515 0
590 20250401 092300 0 515 515 515 515 0
591 20250401 092200 0 515 515 515 515 0
592 20250401 092100 0 515 515 515 515 0
593 20250401 092000 0 515 515 515 515 0
594 20250401 091900 0 515 515 515 515 0
595 20250401 091800 0 515 515 515 515 0
596 20250401 091700 0 515 515 515 515 0
597 20250401 091600 0 515 515 515 515 0
598 20250401 091500 0 515 515 515 515 0
599 20250401 091400 0 515 515 515 515 0
600 20250401 091300 0 515 515 515 515 0
601 20250401 091200 0 515 515 515 515 0
602 20250401 091100 0 515 515 515 515 0
603 20250401 091000 0 515 515 515 515 0
604 20250401 090900 0 515 515 515 515 0
605 20250401 090800 0 515 515 515 515 0
606 20250401 090700 0 515 515 515 515 0
607 20250401 090600 0 515 515 515 515 0
608 20250401 090500 0 515 515 515 515 0
609 20250401 090400 0 515 515 515 515 0
610 20250401 090300 0 515 515 515 515 0
611 20250401 090200 0 515 515 515 515 0
612 20250401 090100 0 515 515 515 515 0
613 20250401 090000 0 515 515 515 515 0

1
015590/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,266963,236981544,137485945,122045495160,0.11
20250327,266963,236981544,137485945,122045495160,0.11
20250326,266963,236981544,137485945,122045495160,0.11
20250325,266963,236981544,137485945,122045495160,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 266963 236981544 137485945 122045495160 0.11
3 20250327 266963 236981544 137485945 122045495160 0.11
4 20250326 266963 236981544 137485945 122045495160 0.11
5 20250325 266963 236981544 137485945 122045495160 0.11