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

620
023460/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191800,0,109,109,109,109,0
20250401,191700,0,109,109,109,109,0
20250401,191600,0,109,109,109,109,0
20250401,191500,0,109,109,109,109,0
20250401,191400,0,109,109,109,109,0
20250401,191300,0,109,109,109,109,0
20250401,191200,0,109,109,109,109,0
20250401,191100,0,109,109,109,109,0
20250401,191000,0,109,109,109,109,0
20250401,190900,0,109,109,109,109,0
20250401,190800,0,109,109,109,109,0
20250401,190700,0,109,109,109,109,0
20250401,190600,0,109,109,109,109,0
20250401,190500,0,109,109,109,109,0
20250401,190400,0,109,109,109,109,0
20250401,190300,0,109,109,109,109,0
20250401,190200,0,109,109,109,109,0
20250401,190100,0,109,109,109,109,0
20250401,190000,0,109,109,109,109,0
20250401,185900,0,109,109,109,109,0
20250401,185800,0,109,109,109,109,0
20250401,185700,0,109,109,109,109,0
20250401,185600,0,109,109,109,109,0
20250401,185500,0,109,109,109,109,0
20250401,185400,0,109,109,109,109,0
20250401,185300,0,109,109,109,109,0
20250401,185200,0,109,109,109,109,0
20250401,185100,0,109,109,109,109,0
20250401,185000,0,109,109,109,109,0
20250401,184900,0,109,109,109,109,0
20250401,184800,0,109,109,109,109,0
20250401,184700,0,109,109,109,109,0
20250401,184600,0,109,109,109,109,0
20250401,184500,0,109,109,109,109,0
20250401,184400,0,109,109,109,109,0
20250401,184300,0,109,109,109,109,0
20250401,184200,0,109,109,109,109,0
20250401,184100,0,109,109,109,109,0
20250401,184000,0,109,109,109,109,0
20250401,183900,0,109,109,109,109,0
20250401,183800,0,109,109,109,109,0
20250401,183700,0,109,109,109,109,0
20250401,183600,0,109,109,109,109,0
20250401,183500,0,109,109,109,109,0
20250401,183400,0,109,109,109,109,0
20250401,183300,0,109,109,109,109,0
20250401,183200,0,109,109,109,109,0
20250401,183100,0,109,109,109,109,0
20250401,183000,0,109,109,109,109,0
20250401,182900,0,109,109,109,109,0
20250401,182800,0,109,109,109,109,0
20250401,182700,0,109,109,109,109,0
20250401,182600,0,109,109,109,109,0
20250401,182500,0,109,109,109,109,0
20250401,182400,0,109,109,109,109,0
20250401,182300,0,109,109,109,109,0
20250401,182200,0,109,109,109,109,0
20250401,182100,0,109,109,109,109,0
20250401,182000,0,109,109,109,109,0
20250401,181900,0,109,109,109,109,0
20250401,181800,0,109,109,109,109,0
20250401,181700,0,109,109,109,109,0
20250401,181600,0,109,109,109,109,0
20250401,181500,0,109,109,109,109,0
20250401,181400,0,109,109,109,109,0
20250401,181300,0,109,109,109,109,0
20250401,181200,0,109,109,109,109,0
20250401,181100,0,109,109,109,109,0
20250401,181000,0,109,109,109,109,0
20250401,180900,0,109,109,109,109,0
20250401,180800,0,109,109,109,109,0
20250401,180700,0,109,109,109,109,0
20250401,180600,0,109,109,109,109,0
20250401,180500,0,109,109,109,109,0
20250401,180400,0,109,109,109,109,0
20250401,180300,0,109,109,109,109,0
20250401,180200,0,109,109,109,109,0
20250401,180100,0,109,109,109,109,0
20250401,180000,0,109,109,109,109,0
20250401,175900,0,109,109,109,109,0
20250401,175800,0,109,109,109,109,0
20250401,175700,0,109,109,109,109,0
20250401,175600,0,109,109,109,109,0
20250401,175500,0,109,109,109,109,0
20250401,175400,0,109,109,109,109,0
20250401,175300,0,109,109,109,109,0
20250401,175200,0,109,109,109,109,0
20250401,175100,0,109,109,109,109,0
20250401,175000,0,109,109,109,109,0
20250401,174900,0,109,109,109,109,0
20250401,174800,0,109,109,109,109,0
20250401,174700,0,109,109,109,109,0
20250401,174600,0,109,109,109,109,0
20250401,174500,0,109,109,109,109,0
20250401,174400,0,109,109,109,109,0
20250401,174300,0,109,109,109,109,0
20250401,174200,0,109,109,109,109,0
20250401,174100,0,109,109,109,109,0
20250401,174000,0,109,109,109,109,0
20250401,173900,0,109,109,109,109,0
20250401,173800,0,109,109,109,109,0
20250401,173700,0,109,109,109,109,0
20250401,173600,0,109,109,109,109,0
20250401,173500,0,109,109,109,109,0
20250401,173400,0,109,109,109,109,0
20250401,173300,0,109,109,109,109,0
20250401,173200,0,109,109,109,109,0
20250401,173100,0,109,109,109,109,0
20250401,173000,0,109,109,109,109,0
20250401,172900,0,109,109,109,109,0
20250401,172800,0,109,109,109,109,0
20250401,172700,0,109,109,109,109,0
20250401,172600,0,109,109,109,109,0
20250401,172500,0,109,109,109,109,0
20250401,172400,0,109,109,109,109,0
20250401,172300,0,109,109,109,109,0
20250401,172200,0,109,109,109,109,0
20250401,172100,0,109,109,109,109,0
20250401,172000,0,109,109,109,109,0
20250401,171900,0,109,109,109,109,0
20250401,171800,0,109,109,109,109,0
20250401,171700,0,109,109,109,109,0
20250401,171600,0,109,109,109,109,0
20250401,171500,0,109,109,109,109,0
20250401,171400,0,109,109,109,109,0
20250401,171300,0,109,109,109,109,0
20250401,171200,0,109,109,109,109,0
20250401,171100,0,109,109,109,109,0
20250401,171000,0,109,109,109,109,0
20250401,170900,0,109,109,109,109,0
20250401,170800,0,109,109,109,109,0
20250401,170700,0,109,109,109,109,0
20250401,170600,0,109,109,109,109,0
20250401,170500,0,109,109,109,109,0
20250401,170400,0,109,109,109,109,0
20250401,170300,0,109,109,109,109,0
20250401,170200,0,109,109,109,109,0
20250401,170100,0,109,109,109,109,0
20250401,170000,0,109,109,109,109,0
20250401,165900,0,109,109,109,109,0
20250401,165800,0,109,109,109,109,0
20250401,165700,0,109,109,109,109,0
20250401,165600,0,109,109,109,109,0
20250401,165500,0,109,109,109,109,0
20250401,165400,0,109,109,109,109,0
20250401,165300,0,109,109,109,109,0
20250401,165200,0,109,109,109,109,0
20250401,165100,0,109,109,109,109,0
20250401,165000,0,109,109,109,109,0
20250401,164900,0,109,109,109,109,0
20250401,164800,0,109,109,109,109,0
20250401,164700,0,109,109,109,109,0
20250401,164600,0,109,109,109,109,0
20250401,164500,0,109,109,109,109,0
20250401,164400,0,109,109,109,109,0
20250401,164300,0,109,109,109,109,0
20250401,164200,0,109,109,109,109,0
20250401,164100,0,109,109,109,109,0
20250401,164000,0,109,109,109,109,0
20250401,163900,0,109,109,109,109,0
20250401,163800,0,109,109,109,109,0
20250401,163700,0,109,109,109,109,0
20250401,163600,0,109,109,109,109,0
20250401,163500,0,109,109,109,109,0
20250401,163400,0,109,109,109,109,0
20250401,163300,0,109,109,109,109,0
20250401,163200,0,109,109,109,109,0
20250401,163100,0,109,109,109,109,0
20250401,163000,0,109,109,109,109,0
20250401,162900,0,109,109,109,109,0
20250401,162800,0,109,109,109,109,0
20250401,162700,0,109,109,109,109,0
20250401,162600,0,109,109,109,109,0
20250401,162500,0,109,109,109,109,0
20250401,162400,0,109,109,109,109,0
20250401,162300,0,109,109,109,109,0
20250401,162200,0,109,109,109,109,0
20250401,162100,0,109,109,109,109,0
20250401,162000,0,109,109,109,109,0
20250401,161900,0,109,109,109,109,0
20250401,161800,0,109,109,109,109,0
20250401,161700,0,109,109,109,109,0
20250401,161600,0,109,109,109,109,0
20250401,161500,0,109,109,109,109,0
20250401,161400,0,109,109,109,109,0
20250401,161300,0,109,109,109,109,0
20250401,161200,0,109,109,109,109,0
20250401,161100,0,109,109,109,109,0
20250401,161000,0,109,109,109,109,0
20250401,160900,0,109,109,109,109,0
20250401,160800,0,109,109,109,109,0
20250401,160700,0,109,109,109,109,0
20250401,160600,0,109,109,109,109,0
20250401,160500,0,109,109,109,109,0
20250401,160400,0,109,109,109,109,0
20250401,160300,0,109,109,109,109,0
20250401,160200,0,109,109,109,109,0
20250401,160100,0,109,109,109,109,0
20250401,160000,0,109,109,109,109,0
20250401,155900,0,109,109,109,109,0
20250401,155800,0,109,109,109,109,0
20250401,155700,0,109,109,109,109,0
20250401,155600,0,109,109,109,109,0
20250401,155500,0,109,109,109,109,0
20250401,155400,0,109,109,109,109,0
20250401,155300,0,109,109,109,109,0
20250401,155200,0,109,109,109,109,0
20250401,155100,0,109,109,109,109,0
20250401,155000,0,109,109,109,109,0
20250401,154900,0,109,109,109,109,0
20250401,154800,0,109,109,109,109,0
20250401,154700,0,109,109,109,109,0
20250401,154600,0,109,109,109,109,0
20250401,154500,0,109,109,109,109,0
20250401,154400,0,109,109,109,109,0
20250401,154300,0,109,109,109,109,0
20250401,154200,0,109,109,109,109,0
20250401,154100,0,109,109,109,109,0
20250401,154000,0,109,109,109,109,0
20250401,153900,0,109,109,109,109,0
20250401,153800,0,109,109,109,109,0
20250401,153700,0,109,109,109,109,0
20250401,153600,0,109,109,109,109,0
20250401,153500,0,109,109,109,109,0
20250401,153400,0,109,109,109,109,0
20250401,153300,0,109,109,109,109,0
20250401,153200,0,109,109,109,109,0
20250401,153100,0,109,109,109,109,0
20250401,153000,0,109,109,109,109,0
20250401,152900,0,109,109,109,109,0
20250401,152800,0,109,109,109,109,0
20250401,152700,0,109,109,109,109,0
20250401,152600,0,109,109,109,109,0
20250401,152500,0,109,109,109,109,0
20250401,152400,0,109,109,109,109,0
20250401,152300,0,109,109,109,109,0
20250401,152200,0,109,109,109,109,0
20250401,152100,0,109,109,109,109,0
20250401,152000,0,109,109,109,109,0
20250401,151900,0,109,109,109,109,0
20250401,151800,0,109,109,109,109,0
20250401,151700,0,109,109,109,109,0
20250401,151600,0,109,109,109,109,0
20250401,151500,0,109,109,109,109,0
20250401,151400,0,109,109,109,109,0
20250401,151300,0,109,109,109,109,0
20250401,151200,0,109,109,109,109,0
20250401,151100,0,109,109,109,109,0
20250401,151000,0,109,109,109,109,0
20250401,150900,0,109,109,109,109,0
20250401,150800,0,109,109,109,109,0
20250401,150700,0,109,109,109,109,0
20250401,150600,0,109,109,109,109,0
20250401,150500,0,109,109,109,109,0
20250401,150400,0,109,109,109,109,0
20250401,150300,0,109,109,109,109,0
20250401,150200,0,109,109,109,109,0
20250401,150100,0,109,109,109,109,0
20250401,150000,0,109,109,109,109,0
20250401,145900,0,109,109,109,109,0
20250401,145800,0,109,109,109,109,0
20250401,145700,0,109,109,109,109,0
20250401,145600,0,109,109,109,109,0
20250401,145500,0,109,109,109,109,0
20250401,145400,0,109,109,109,109,0
20250401,145300,0,109,109,109,109,0
20250401,145200,0,109,109,109,109,0
20250401,145100,0,109,109,109,109,0
20250401,145000,0,109,109,109,109,0
20250401,144900,0,109,109,109,109,0
20250401,144800,0,109,109,109,109,0
20250401,144700,0,109,109,109,109,0
20250401,144600,0,109,109,109,109,0
20250401,144500,0,109,109,109,109,0
20250401,144400,0,109,109,109,109,0
20250401,144300,0,109,109,109,109,0
20250401,144200,0,109,109,109,109,0
20250401,144100,0,109,109,109,109,0
20250401,144000,0,109,109,109,109,0
20250401,143900,0,109,109,109,109,0
20250401,143800,0,109,109,109,109,0
20250401,143700,0,109,109,109,109,0
20250401,143600,0,109,109,109,109,0
20250401,143500,0,109,109,109,109,0
20250401,143400,0,109,109,109,109,0
20250401,143300,0,109,109,109,109,0
20250401,143200,0,109,109,109,109,0
20250401,143100,0,109,109,109,109,0
20250401,143000,0,109,109,109,109,0
20250401,142900,0,109,109,109,109,0
20250401,142800,0,109,109,109,109,0
20250401,142700,0,109,109,109,109,0
20250401,142600,0,109,109,109,109,0
20250401,142500,0,109,109,109,109,0
20250401,142400,0,109,109,109,109,0
20250401,142300,0,109,109,109,109,0
20250401,142200,0,109,109,109,109,0
20250401,142100,0,109,109,109,109,0
20250401,142000,0,109,109,109,109,0
20250401,141900,0,109,109,109,109,0
20250401,141800,0,109,109,109,109,0
20250401,141700,0,109,109,109,109,0
20250401,141600,0,109,109,109,109,0
20250401,141500,0,109,109,109,109,0
20250401,141400,0,109,109,109,109,0
20250401,141300,0,109,109,109,109,0
20250401,141200,0,109,109,109,109,0
20250401,141100,0,109,109,109,109,0
20250401,141000,0,109,109,109,109,0
20250401,140900,0,109,109,109,109,0
20250401,140800,0,109,109,109,109,0
20250401,140700,0,109,109,109,109,0
20250401,140600,0,109,109,109,109,0
20250401,140500,0,109,109,109,109,0
20250401,140400,0,109,109,109,109,0
20250401,140300,0,109,109,109,109,0
20250401,140200,0,109,109,109,109,0
20250401,140100,0,109,109,109,109,0
20250401,140000,0,109,109,109,109,0
20250401,135900,0,109,109,109,109,0
20250401,135800,0,109,109,109,109,0
20250401,135700,0,109,109,109,109,0
20250401,135600,0,109,109,109,109,0
20250401,135500,0,109,109,109,109,0
20250401,135400,0,109,109,109,109,0
20250401,135300,0,109,109,109,109,0
20250401,135200,0,109,109,109,109,0
20250401,135100,0,109,109,109,109,0
20250401,135000,0,109,109,109,109,0
20250401,134900,0,109,109,109,109,0
20250401,134800,0,109,109,109,109,0
20250401,134700,0,109,109,109,109,0
20250401,134600,0,109,109,109,109,0
20250401,134500,0,109,109,109,109,0
20250401,134400,0,109,109,109,109,0
20250401,134300,0,109,109,109,109,0
20250401,134200,0,109,109,109,109,0
20250401,134100,0,109,109,109,109,0
20250401,134000,0,109,109,109,109,0
20250401,133900,0,109,109,109,109,0
20250401,133800,0,109,109,109,109,0
20250401,133700,0,109,109,109,109,0
20250401,133600,0,109,109,109,109,0
20250401,133500,0,109,109,109,109,0
20250401,133400,0,109,109,109,109,0
20250401,133300,0,109,109,109,109,0
20250401,133200,0,109,109,109,109,0
20250401,133100,0,109,109,109,109,0
20250401,133000,0,109,109,109,109,0
20250401,132900,0,109,109,109,109,0
20250401,132800,0,109,109,109,109,0
20250401,132700,0,109,109,109,109,0
20250401,132600,0,109,109,109,109,0
20250401,132500,0,109,109,109,109,0
20250401,132400,0,109,109,109,109,0
20250401,132300,0,109,109,109,109,0
20250401,132200,0,109,109,109,109,0
20250401,132100,0,109,109,109,109,0
20250401,132000,0,109,109,109,109,0
20250401,131900,0,109,109,109,109,0
20250401,131800,0,109,109,109,109,0
20250401,131700,0,109,109,109,109,0
20250401,131600,0,109,109,109,109,0
20250401,131500,0,109,109,109,109,0
20250401,131400,0,109,109,109,109,0
20250401,131300,0,109,109,109,109,0
20250401,131200,0,109,109,109,109,0
20250401,131100,0,109,109,109,109,0
20250401,131000,0,109,109,109,109,0
20250401,130900,0,109,109,109,109,0
20250401,130800,0,109,109,109,109,0
20250401,130700,0,109,109,109,109,0
20250401,130600,0,109,109,109,109,0
20250401,130500,0,109,109,109,109,0
20250401,130400,0,109,109,109,109,0
20250401,130300,0,109,109,109,109,0
20250401,130200,0,109,109,109,109,0
20250401,130100,0,109,109,109,109,0
20250401,130000,0,109,109,109,109,0
20250401,125900,0,109,109,109,109,0
20250401,125800,0,109,109,109,109,0
20250401,125700,0,109,109,109,109,0
20250401,125600,0,109,109,109,109,0
20250401,125500,0,109,109,109,109,0
20250401,125400,0,109,109,109,109,0
20250401,125300,0,109,109,109,109,0
20250401,125200,0,109,109,109,109,0
20250401,125100,0,109,109,109,109,0
20250401,125000,0,109,109,109,109,0
20250401,124900,0,109,109,109,109,0
20250401,124800,0,109,109,109,109,0
20250401,124700,0,109,109,109,109,0
20250401,124600,0,109,109,109,109,0
20250401,124500,0,109,109,109,109,0
20250401,124400,0,109,109,109,109,0
20250401,124300,0,109,109,109,109,0
20250401,124200,0,109,109,109,109,0
20250401,124100,0,109,109,109,109,0
20250401,124000,0,109,109,109,109,0
20250401,123900,0,109,109,109,109,0
20250401,123800,0,109,109,109,109,0
20250401,123700,0,109,109,109,109,0
20250401,123600,0,109,109,109,109,0
20250401,123500,0,109,109,109,109,0
20250401,123400,0,109,109,109,109,0
20250401,123300,0,109,109,109,109,0
20250401,123200,0,109,109,109,109,0
20250401,123100,0,109,109,109,109,0
20250401,123000,0,109,109,109,109,0
20250401,122900,0,109,109,109,109,0
20250401,122800,0,109,109,109,109,0
20250401,122700,0,109,109,109,109,0
20250401,122600,0,109,109,109,109,0
20250401,122500,0,109,109,109,109,0
20250401,122400,0,109,109,109,109,0
20250401,122300,0,109,109,109,109,0
20250401,122200,0,109,109,109,109,0
20250401,122100,0,109,109,109,109,0
20250401,122000,0,109,109,109,109,0
20250401,121900,0,109,109,109,109,0
20250401,121800,0,109,109,109,109,0
20250401,121700,0,109,109,109,109,0
20250401,121600,0,109,109,109,109,0
20250401,121500,0,109,109,109,109,0
20250401,121400,0,109,109,109,109,0
20250401,121300,0,109,109,109,109,0
20250401,121200,0,109,109,109,109,0
20250401,121100,0,109,109,109,109,0
20250401,121000,0,109,109,109,109,0
20250401,120900,0,109,109,109,109,0
20250401,120800,0,109,109,109,109,0
20250401,120700,0,109,109,109,109,0
20250401,120600,0,109,109,109,109,0
20250401,120500,0,109,109,109,109,0
20250401,120400,0,109,109,109,109,0
20250401,120300,0,109,109,109,109,0
20250401,120200,0,109,109,109,109,0
20250401,120100,0,109,109,109,109,0
20250401,120000,0,109,109,109,109,0
20250401,115900,0,109,109,109,109,0
20250401,115800,0,109,109,109,109,0
20250401,115700,0,109,109,109,109,0
20250401,115600,0,109,109,109,109,0
20250401,115500,0,109,109,109,109,0
20250401,115400,0,109,109,109,109,0
20250401,115300,0,109,109,109,109,0
20250401,115200,0,109,109,109,109,0
20250401,115100,0,109,109,109,109,0
20250401,115000,0,109,109,109,109,0
20250401,114900,0,109,109,109,109,0
20250401,114800,0,109,109,109,109,0
20250401,114700,0,109,109,109,109,0
20250401,114600,0,109,109,109,109,0
20250401,114500,0,109,109,109,109,0
20250401,114400,0,109,109,109,109,0
20250401,114300,0,109,109,109,109,0
20250401,114200,0,109,109,109,109,0
20250401,114100,0,109,109,109,109,0
20250401,114000,0,109,109,109,109,0
20250401,113900,0,109,109,109,109,0
20250401,113800,0,109,109,109,109,0
20250401,113700,0,109,109,109,109,0
20250401,113600,0,109,109,109,109,0
20250401,113500,0,109,109,109,109,0
20250401,113400,0,109,109,109,109,0
20250401,113300,0,109,109,109,109,0
20250401,113200,0,109,109,109,109,0
20250401,113100,0,109,109,109,109,0
20250401,113000,0,109,109,109,109,0
20250401,112900,0,109,109,109,109,0
20250401,112800,0,109,109,109,109,0
20250401,112700,0,109,109,109,109,0
20250401,112600,0,109,109,109,109,0
20250401,112500,0,109,109,109,109,0
20250401,112400,0,109,109,109,109,0
20250401,112300,0,109,109,109,109,0
20250401,112200,0,109,109,109,109,0
20250401,112100,0,109,109,109,109,0
20250401,112000,0,109,109,109,109,0
20250401,111900,0,109,109,109,109,0
20250401,111800,0,109,109,109,109,0
20250401,111700,0,109,109,109,109,0
20250401,111600,0,109,109,109,109,0
20250401,111500,0,109,109,109,109,0
20250401,111400,0,109,109,109,109,0
20250401,111300,0,109,109,109,109,0
20250401,111200,0,109,109,109,109,0
20250401,111100,0,109,109,109,109,0
20250401,111000,0,109,109,109,109,0
20250401,110900,0,109,109,109,109,0
20250401,110800,0,109,109,109,109,0
20250401,110700,0,109,109,109,109,0
20250401,110600,0,109,109,109,109,0
20250401,110500,0,109,109,109,109,0
20250401,110400,0,109,109,109,109,0
20250401,110300,0,109,109,109,109,0
20250401,110200,0,109,109,109,109,0
20250401,110100,0,109,109,109,109,0
20250401,110000,0,109,109,109,109,0
20250401,105900,0,109,109,109,109,0
20250401,105800,0,109,109,109,109,0
20250401,105700,0,109,109,109,109,0
20250401,105600,0,109,109,109,109,0
20250401,105500,0,109,109,109,109,0
20250401,105400,0,109,109,109,109,0
20250401,105300,0,109,109,109,109,0
20250401,105200,0,109,109,109,109,0
20250401,105100,0,109,109,109,109,0
20250401,105000,0,109,109,109,109,0
20250401,104900,0,109,109,109,109,0
20250401,104800,0,109,109,109,109,0
20250401,104700,0,109,109,109,109,0
20250401,104600,0,109,109,109,109,0
20250401,104500,0,109,109,109,109,0
20250401,104400,0,109,109,109,109,0
20250401,104300,0,109,109,109,109,0
20250401,104200,0,109,109,109,109,0
20250401,104100,0,109,109,109,109,0
20250401,104000,0,109,109,109,109,0
20250401,103900,0,109,109,109,109,0
20250401,103800,0,109,109,109,109,0
20250401,103700,0,109,109,109,109,0
20250401,103600,0,109,109,109,109,0
20250401,103500,0,109,109,109,109,0
20250401,103400,0,109,109,109,109,0
20250401,103300,0,109,109,109,109,0
20250401,103200,0,109,109,109,109,0
20250401,103100,0,109,109,109,109,0
20250401,103000,0,109,109,109,109,0
20250401,102900,0,109,109,109,109,0
20250401,102800,0,109,109,109,109,0
20250401,102700,0,109,109,109,109,0
20250401,102600,0,109,109,109,109,0
20250401,102500,0,109,109,109,109,0
20250401,102400,0,109,109,109,109,0
20250401,102300,0,109,109,109,109,0
20250401,102200,0,109,109,109,109,0
20250401,102100,0,109,109,109,109,0
20250401,102000,0,109,109,109,109,0
20250401,101900,0,109,109,109,109,0
20250401,101800,0,109,109,109,109,0
20250401,101700,0,109,109,109,109,0
20250401,101600,0,109,109,109,109,0
20250401,101500,0,109,109,109,109,0
20250401,101400,0,109,109,109,109,0
20250401,101300,0,109,109,109,109,0
20250401,101200,0,109,109,109,109,0
20250401,101100,0,109,109,109,109,0
20250401,101000,0,109,109,109,109,0
20250401,100900,0,109,109,109,109,0
20250401,100800,0,109,109,109,109,0
20250401,100700,0,109,109,109,109,0
20250401,100600,0,109,109,109,109,0
20250401,100500,0,109,109,109,109,0
20250401,100400,0,109,109,109,109,0
20250401,100300,0,109,109,109,109,0
20250401,100200,0,109,109,109,109,0
20250401,100100,0,109,109,109,109,0
20250401,100000,0,109,109,109,109,0
20250401,095900,0,109,109,109,109,0
20250401,095800,0,109,109,109,109,0
20250401,095700,0,109,109,109,109,0
20250401,095600,0,109,109,109,109,0
20250401,095500,0,109,109,109,109,0
20250401,095400,0,109,109,109,109,0
20250401,095300,0,109,109,109,109,0
20250401,095200,0,109,109,109,109,0
20250401,095100,0,109,109,109,109,0
20250401,095000,0,109,109,109,109,0
20250401,094900,0,109,109,109,109,0
20250401,094800,0,109,109,109,109,0
20250401,094700,0,109,109,109,109,0
20250401,094600,0,109,109,109,109,0
20250401,094500,0,109,109,109,109,0
20250401,094400,0,109,109,109,109,0
20250401,094300,0,109,109,109,109,0
20250401,094200,0,109,109,109,109,0
20250401,094100,0,109,109,109,109,0
20250401,094000,0,109,109,109,109,0
20250401,093900,0,109,109,109,109,0
20250401,093800,0,109,109,109,109,0
20250401,093700,0,109,109,109,109,0
20250401,093600,0,109,109,109,109,0
20250401,093500,0,109,109,109,109,0
20250401,093400,0,109,109,109,109,0
20250401,093300,0,109,109,109,109,0
20250401,093200,0,109,109,109,109,0
20250401,093100,0,109,109,109,109,0
20250401,093000,0,109,109,109,109,0
20250401,092900,0,109,109,109,109,0
20250401,092800,0,109,109,109,109,0
20250401,092700,0,109,109,109,109,0
20250401,092600,0,109,109,109,109,0
20250401,092500,0,109,109,109,109,0
20250401,092400,0,109,109,109,109,0
20250401,092300,0,109,109,109,109,0
20250401,092200,0,109,109,109,109,0
20250401,092100,0,109,109,109,109,0
20250401,092000,0,109,109,109,109,0
20250401,091900,0,109,109,109,109,0
20250401,091800,0,109,109,109,109,0
20250401,091700,0,109,109,109,109,0
20250401,091600,0,109,109,109,109,0
20250401,091500,0,109,109,109,109,0
20250401,091400,0,109,109,109,109,0
20250401,091300,0,109,109,109,109,0
20250401,091200,0,109,109,109,109,0
20250401,091100,0,109,109,109,109,0
20250401,091000,0,109,109,109,109,0
20250401,090900,0,109,109,109,109,0
20250401,090800,0,109,109,109,109,0
20250401,090700,0,109,109,109,109,0
20250401,090600,0,109,109,109,109,0
20250401,090500,0,109,109,109,109,0
20250401,090400,0,109,109,109,109,0
20250401,090300,0,109,109,109,109,0
20250401,090200,0,109,109,109,109,0
20250401,090100,0,109,109,109,109,0
20250401,090000,0,109,109,109,109,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191800 0 109 109 109 109 0
3 20250401 191700 0 109 109 109 109 0
4 20250401 191600 0 109 109 109 109 0
5 20250401 191500 0 109 109 109 109 0
6 20250401 191400 0 109 109 109 109 0
7 20250401 191300 0 109 109 109 109 0
8 20250401 191200 0 109 109 109 109 0
9 20250401 191100 0 109 109 109 109 0
10 20250401 191000 0 109 109 109 109 0
11 20250401 190900 0 109 109 109 109 0
12 20250401 190800 0 109 109 109 109 0
13 20250401 190700 0 109 109 109 109 0
14 20250401 190600 0 109 109 109 109 0
15 20250401 190500 0 109 109 109 109 0
16 20250401 190400 0 109 109 109 109 0
17 20250401 190300 0 109 109 109 109 0
18 20250401 190200 0 109 109 109 109 0
19 20250401 190100 0 109 109 109 109 0
20 20250401 190000 0 109 109 109 109 0
21 20250401 185900 0 109 109 109 109 0
22 20250401 185800 0 109 109 109 109 0
23 20250401 185700 0 109 109 109 109 0
24 20250401 185600 0 109 109 109 109 0
25 20250401 185500 0 109 109 109 109 0
26 20250401 185400 0 109 109 109 109 0
27 20250401 185300 0 109 109 109 109 0
28 20250401 185200 0 109 109 109 109 0
29 20250401 185100 0 109 109 109 109 0
30 20250401 185000 0 109 109 109 109 0
31 20250401 184900 0 109 109 109 109 0
32 20250401 184800 0 109 109 109 109 0
33 20250401 184700 0 109 109 109 109 0
34 20250401 184600 0 109 109 109 109 0
35 20250401 184500 0 109 109 109 109 0
36 20250401 184400 0 109 109 109 109 0
37 20250401 184300 0 109 109 109 109 0
38 20250401 184200 0 109 109 109 109 0
39 20250401 184100 0 109 109 109 109 0
40 20250401 184000 0 109 109 109 109 0
41 20250401 183900 0 109 109 109 109 0
42 20250401 183800 0 109 109 109 109 0
43 20250401 183700 0 109 109 109 109 0
44 20250401 183600 0 109 109 109 109 0
45 20250401 183500 0 109 109 109 109 0
46 20250401 183400 0 109 109 109 109 0
47 20250401 183300 0 109 109 109 109 0
48 20250401 183200 0 109 109 109 109 0
49 20250401 183100 0 109 109 109 109 0
50 20250401 183000 0 109 109 109 109 0
51 20250401 182900 0 109 109 109 109 0
52 20250401 182800 0 109 109 109 109 0
53 20250401 182700 0 109 109 109 109 0
54 20250401 182600 0 109 109 109 109 0
55 20250401 182500 0 109 109 109 109 0
56 20250401 182400 0 109 109 109 109 0
57 20250401 182300 0 109 109 109 109 0
58 20250401 182200 0 109 109 109 109 0
59 20250401 182100 0 109 109 109 109 0
60 20250401 182000 0 109 109 109 109 0
61 20250401 181900 0 109 109 109 109 0
62 20250401 181800 0 109 109 109 109 0
63 20250401 181700 0 109 109 109 109 0
64 20250401 181600 0 109 109 109 109 0
65 20250401 181500 0 109 109 109 109 0
66 20250401 181400 0 109 109 109 109 0
67 20250401 181300 0 109 109 109 109 0
68 20250401 181200 0 109 109 109 109 0
69 20250401 181100 0 109 109 109 109 0
70 20250401 181000 0 109 109 109 109 0
71 20250401 180900 0 109 109 109 109 0
72 20250401 180800 0 109 109 109 109 0
73 20250401 180700 0 109 109 109 109 0
74 20250401 180600 0 109 109 109 109 0
75 20250401 180500 0 109 109 109 109 0
76 20250401 180400 0 109 109 109 109 0
77 20250401 180300 0 109 109 109 109 0
78 20250401 180200 0 109 109 109 109 0
79 20250401 180100 0 109 109 109 109 0
80 20250401 180000 0 109 109 109 109 0
81 20250401 175900 0 109 109 109 109 0
82 20250401 175800 0 109 109 109 109 0
83 20250401 175700 0 109 109 109 109 0
84 20250401 175600 0 109 109 109 109 0
85 20250401 175500 0 109 109 109 109 0
86 20250401 175400 0 109 109 109 109 0
87 20250401 175300 0 109 109 109 109 0
88 20250401 175200 0 109 109 109 109 0
89 20250401 175100 0 109 109 109 109 0
90 20250401 175000 0 109 109 109 109 0
91 20250401 174900 0 109 109 109 109 0
92 20250401 174800 0 109 109 109 109 0
93 20250401 174700 0 109 109 109 109 0
94 20250401 174600 0 109 109 109 109 0
95 20250401 174500 0 109 109 109 109 0
96 20250401 174400 0 109 109 109 109 0
97 20250401 174300 0 109 109 109 109 0
98 20250401 174200 0 109 109 109 109 0
99 20250401 174100 0 109 109 109 109 0
100 20250401 174000 0 109 109 109 109 0
101 20250401 173900 0 109 109 109 109 0
102 20250401 173800 0 109 109 109 109 0
103 20250401 173700 0 109 109 109 109 0
104 20250401 173600 0 109 109 109 109 0
105 20250401 173500 0 109 109 109 109 0
106 20250401 173400 0 109 109 109 109 0
107 20250401 173300 0 109 109 109 109 0
108 20250401 173200 0 109 109 109 109 0
109 20250401 173100 0 109 109 109 109 0
110 20250401 173000 0 109 109 109 109 0
111 20250401 172900 0 109 109 109 109 0
112 20250401 172800 0 109 109 109 109 0
113 20250401 172700 0 109 109 109 109 0
114 20250401 172600 0 109 109 109 109 0
115 20250401 172500 0 109 109 109 109 0
116 20250401 172400 0 109 109 109 109 0
117 20250401 172300 0 109 109 109 109 0
118 20250401 172200 0 109 109 109 109 0
119 20250401 172100 0 109 109 109 109 0
120 20250401 172000 0 109 109 109 109 0
121 20250401 171900 0 109 109 109 109 0
122 20250401 171800 0 109 109 109 109 0
123 20250401 171700 0 109 109 109 109 0
124 20250401 171600 0 109 109 109 109 0
125 20250401 171500 0 109 109 109 109 0
126 20250401 171400 0 109 109 109 109 0
127 20250401 171300 0 109 109 109 109 0
128 20250401 171200 0 109 109 109 109 0
129 20250401 171100 0 109 109 109 109 0
130 20250401 171000 0 109 109 109 109 0
131 20250401 170900 0 109 109 109 109 0
132 20250401 170800 0 109 109 109 109 0
133 20250401 170700 0 109 109 109 109 0
134 20250401 170600 0 109 109 109 109 0
135 20250401 170500 0 109 109 109 109 0
136 20250401 170400 0 109 109 109 109 0
137 20250401 170300 0 109 109 109 109 0
138 20250401 170200 0 109 109 109 109 0
139 20250401 170100 0 109 109 109 109 0
140 20250401 170000 0 109 109 109 109 0
141 20250401 165900 0 109 109 109 109 0
142 20250401 165800 0 109 109 109 109 0
143 20250401 165700 0 109 109 109 109 0
144 20250401 165600 0 109 109 109 109 0
145 20250401 165500 0 109 109 109 109 0
146 20250401 165400 0 109 109 109 109 0
147 20250401 165300 0 109 109 109 109 0
148 20250401 165200 0 109 109 109 109 0
149 20250401 165100 0 109 109 109 109 0
150 20250401 165000 0 109 109 109 109 0
151 20250401 164900 0 109 109 109 109 0
152 20250401 164800 0 109 109 109 109 0
153 20250401 164700 0 109 109 109 109 0
154 20250401 164600 0 109 109 109 109 0
155 20250401 164500 0 109 109 109 109 0
156 20250401 164400 0 109 109 109 109 0
157 20250401 164300 0 109 109 109 109 0
158 20250401 164200 0 109 109 109 109 0
159 20250401 164100 0 109 109 109 109 0
160 20250401 164000 0 109 109 109 109 0
161 20250401 163900 0 109 109 109 109 0
162 20250401 163800 0 109 109 109 109 0
163 20250401 163700 0 109 109 109 109 0
164 20250401 163600 0 109 109 109 109 0
165 20250401 163500 0 109 109 109 109 0
166 20250401 163400 0 109 109 109 109 0
167 20250401 163300 0 109 109 109 109 0
168 20250401 163200 0 109 109 109 109 0
169 20250401 163100 0 109 109 109 109 0
170 20250401 163000 0 109 109 109 109 0
171 20250401 162900 0 109 109 109 109 0
172 20250401 162800 0 109 109 109 109 0
173 20250401 162700 0 109 109 109 109 0
174 20250401 162600 0 109 109 109 109 0
175 20250401 162500 0 109 109 109 109 0
176 20250401 162400 0 109 109 109 109 0
177 20250401 162300 0 109 109 109 109 0
178 20250401 162200 0 109 109 109 109 0
179 20250401 162100 0 109 109 109 109 0
180 20250401 162000 0 109 109 109 109 0
181 20250401 161900 0 109 109 109 109 0
182 20250401 161800 0 109 109 109 109 0
183 20250401 161700 0 109 109 109 109 0
184 20250401 161600 0 109 109 109 109 0
185 20250401 161500 0 109 109 109 109 0
186 20250401 161400 0 109 109 109 109 0
187 20250401 161300 0 109 109 109 109 0
188 20250401 161200 0 109 109 109 109 0
189 20250401 161100 0 109 109 109 109 0
190 20250401 161000 0 109 109 109 109 0
191 20250401 160900 0 109 109 109 109 0
192 20250401 160800 0 109 109 109 109 0
193 20250401 160700 0 109 109 109 109 0
194 20250401 160600 0 109 109 109 109 0
195 20250401 160500 0 109 109 109 109 0
196 20250401 160400 0 109 109 109 109 0
197 20250401 160300 0 109 109 109 109 0
198 20250401 160200 0 109 109 109 109 0
199 20250401 160100 0 109 109 109 109 0
200 20250401 160000 0 109 109 109 109 0
201 20250401 155900 0 109 109 109 109 0
202 20250401 155800 0 109 109 109 109 0
203 20250401 155700 0 109 109 109 109 0
204 20250401 155600 0 109 109 109 109 0
205 20250401 155500 0 109 109 109 109 0
206 20250401 155400 0 109 109 109 109 0
207 20250401 155300 0 109 109 109 109 0
208 20250401 155200 0 109 109 109 109 0
209 20250401 155100 0 109 109 109 109 0
210 20250401 155000 0 109 109 109 109 0
211 20250401 154900 0 109 109 109 109 0
212 20250401 154800 0 109 109 109 109 0
213 20250401 154700 0 109 109 109 109 0
214 20250401 154600 0 109 109 109 109 0
215 20250401 154500 0 109 109 109 109 0
216 20250401 154400 0 109 109 109 109 0
217 20250401 154300 0 109 109 109 109 0
218 20250401 154200 0 109 109 109 109 0
219 20250401 154100 0 109 109 109 109 0
220 20250401 154000 0 109 109 109 109 0
221 20250401 153900 0 109 109 109 109 0
222 20250401 153800 0 109 109 109 109 0
223 20250401 153700 0 109 109 109 109 0
224 20250401 153600 0 109 109 109 109 0
225 20250401 153500 0 109 109 109 109 0
226 20250401 153400 0 109 109 109 109 0
227 20250401 153300 0 109 109 109 109 0
228 20250401 153200 0 109 109 109 109 0
229 20250401 153100 0 109 109 109 109 0
230 20250401 153000 0 109 109 109 109 0
231 20250401 152900 0 109 109 109 109 0
232 20250401 152800 0 109 109 109 109 0
233 20250401 152700 0 109 109 109 109 0
234 20250401 152600 0 109 109 109 109 0
235 20250401 152500 0 109 109 109 109 0
236 20250401 152400 0 109 109 109 109 0
237 20250401 152300 0 109 109 109 109 0
238 20250401 152200 0 109 109 109 109 0
239 20250401 152100 0 109 109 109 109 0
240 20250401 152000 0 109 109 109 109 0
241 20250401 151900 0 109 109 109 109 0
242 20250401 151800 0 109 109 109 109 0
243 20250401 151700 0 109 109 109 109 0
244 20250401 151600 0 109 109 109 109 0
245 20250401 151500 0 109 109 109 109 0
246 20250401 151400 0 109 109 109 109 0
247 20250401 151300 0 109 109 109 109 0
248 20250401 151200 0 109 109 109 109 0
249 20250401 151100 0 109 109 109 109 0
250 20250401 151000 0 109 109 109 109 0
251 20250401 150900 0 109 109 109 109 0
252 20250401 150800 0 109 109 109 109 0
253 20250401 150700 0 109 109 109 109 0
254 20250401 150600 0 109 109 109 109 0
255 20250401 150500 0 109 109 109 109 0
256 20250401 150400 0 109 109 109 109 0
257 20250401 150300 0 109 109 109 109 0
258 20250401 150200 0 109 109 109 109 0
259 20250401 150100 0 109 109 109 109 0
260 20250401 150000 0 109 109 109 109 0
261 20250401 145900 0 109 109 109 109 0
262 20250401 145800 0 109 109 109 109 0
263 20250401 145700 0 109 109 109 109 0
264 20250401 145600 0 109 109 109 109 0
265 20250401 145500 0 109 109 109 109 0
266 20250401 145400 0 109 109 109 109 0
267 20250401 145300 0 109 109 109 109 0
268 20250401 145200 0 109 109 109 109 0
269 20250401 145100 0 109 109 109 109 0
270 20250401 145000 0 109 109 109 109 0
271 20250401 144900 0 109 109 109 109 0
272 20250401 144800 0 109 109 109 109 0
273 20250401 144700 0 109 109 109 109 0
274 20250401 144600 0 109 109 109 109 0
275 20250401 144500 0 109 109 109 109 0
276 20250401 144400 0 109 109 109 109 0
277 20250401 144300 0 109 109 109 109 0
278 20250401 144200 0 109 109 109 109 0
279 20250401 144100 0 109 109 109 109 0
280 20250401 144000 0 109 109 109 109 0
281 20250401 143900 0 109 109 109 109 0
282 20250401 143800 0 109 109 109 109 0
283 20250401 143700 0 109 109 109 109 0
284 20250401 143600 0 109 109 109 109 0
285 20250401 143500 0 109 109 109 109 0
286 20250401 143400 0 109 109 109 109 0
287 20250401 143300 0 109 109 109 109 0
288 20250401 143200 0 109 109 109 109 0
289 20250401 143100 0 109 109 109 109 0
290 20250401 143000 0 109 109 109 109 0
291 20250401 142900 0 109 109 109 109 0
292 20250401 142800 0 109 109 109 109 0
293 20250401 142700 0 109 109 109 109 0
294 20250401 142600 0 109 109 109 109 0
295 20250401 142500 0 109 109 109 109 0
296 20250401 142400 0 109 109 109 109 0
297 20250401 142300 0 109 109 109 109 0
298 20250401 142200 0 109 109 109 109 0
299 20250401 142100 0 109 109 109 109 0
300 20250401 142000 0 109 109 109 109 0
301 20250401 141900 0 109 109 109 109 0
302 20250401 141800 0 109 109 109 109 0
303 20250401 141700 0 109 109 109 109 0
304 20250401 141600 0 109 109 109 109 0
305 20250401 141500 0 109 109 109 109 0
306 20250401 141400 0 109 109 109 109 0
307 20250401 141300 0 109 109 109 109 0
308 20250401 141200 0 109 109 109 109 0
309 20250401 141100 0 109 109 109 109 0
310 20250401 141000 0 109 109 109 109 0
311 20250401 140900 0 109 109 109 109 0
312 20250401 140800 0 109 109 109 109 0
313 20250401 140700 0 109 109 109 109 0
314 20250401 140600 0 109 109 109 109 0
315 20250401 140500 0 109 109 109 109 0
316 20250401 140400 0 109 109 109 109 0
317 20250401 140300 0 109 109 109 109 0
318 20250401 140200 0 109 109 109 109 0
319 20250401 140100 0 109 109 109 109 0
320 20250401 140000 0 109 109 109 109 0
321 20250401 135900 0 109 109 109 109 0
322 20250401 135800 0 109 109 109 109 0
323 20250401 135700 0 109 109 109 109 0
324 20250401 135600 0 109 109 109 109 0
325 20250401 135500 0 109 109 109 109 0
326 20250401 135400 0 109 109 109 109 0
327 20250401 135300 0 109 109 109 109 0
328 20250401 135200 0 109 109 109 109 0
329 20250401 135100 0 109 109 109 109 0
330 20250401 135000 0 109 109 109 109 0
331 20250401 134900 0 109 109 109 109 0
332 20250401 134800 0 109 109 109 109 0
333 20250401 134700 0 109 109 109 109 0
334 20250401 134600 0 109 109 109 109 0
335 20250401 134500 0 109 109 109 109 0
336 20250401 134400 0 109 109 109 109 0
337 20250401 134300 0 109 109 109 109 0
338 20250401 134200 0 109 109 109 109 0
339 20250401 134100 0 109 109 109 109 0
340 20250401 134000 0 109 109 109 109 0
341 20250401 133900 0 109 109 109 109 0
342 20250401 133800 0 109 109 109 109 0
343 20250401 133700 0 109 109 109 109 0
344 20250401 133600 0 109 109 109 109 0
345 20250401 133500 0 109 109 109 109 0
346 20250401 133400 0 109 109 109 109 0
347 20250401 133300 0 109 109 109 109 0
348 20250401 133200 0 109 109 109 109 0
349 20250401 133100 0 109 109 109 109 0
350 20250401 133000 0 109 109 109 109 0
351 20250401 132900 0 109 109 109 109 0
352 20250401 132800 0 109 109 109 109 0
353 20250401 132700 0 109 109 109 109 0
354 20250401 132600 0 109 109 109 109 0
355 20250401 132500 0 109 109 109 109 0
356 20250401 132400 0 109 109 109 109 0
357 20250401 132300 0 109 109 109 109 0
358 20250401 132200 0 109 109 109 109 0
359 20250401 132100 0 109 109 109 109 0
360 20250401 132000 0 109 109 109 109 0
361 20250401 131900 0 109 109 109 109 0
362 20250401 131800 0 109 109 109 109 0
363 20250401 131700 0 109 109 109 109 0
364 20250401 131600 0 109 109 109 109 0
365 20250401 131500 0 109 109 109 109 0
366 20250401 131400 0 109 109 109 109 0
367 20250401 131300 0 109 109 109 109 0
368 20250401 131200 0 109 109 109 109 0
369 20250401 131100 0 109 109 109 109 0
370 20250401 131000 0 109 109 109 109 0
371 20250401 130900 0 109 109 109 109 0
372 20250401 130800 0 109 109 109 109 0
373 20250401 130700 0 109 109 109 109 0
374 20250401 130600 0 109 109 109 109 0
375 20250401 130500 0 109 109 109 109 0
376 20250401 130400 0 109 109 109 109 0
377 20250401 130300 0 109 109 109 109 0
378 20250401 130200 0 109 109 109 109 0
379 20250401 130100 0 109 109 109 109 0
380 20250401 130000 0 109 109 109 109 0
381 20250401 125900 0 109 109 109 109 0
382 20250401 125800 0 109 109 109 109 0
383 20250401 125700 0 109 109 109 109 0
384 20250401 125600 0 109 109 109 109 0
385 20250401 125500 0 109 109 109 109 0
386 20250401 125400 0 109 109 109 109 0
387 20250401 125300 0 109 109 109 109 0
388 20250401 125200 0 109 109 109 109 0
389 20250401 125100 0 109 109 109 109 0
390 20250401 125000 0 109 109 109 109 0
391 20250401 124900 0 109 109 109 109 0
392 20250401 124800 0 109 109 109 109 0
393 20250401 124700 0 109 109 109 109 0
394 20250401 124600 0 109 109 109 109 0
395 20250401 124500 0 109 109 109 109 0
396 20250401 124400 0 109 109 109 109 0
397 20250401 124300 0 109 109 109 109 0
398 20250401 124200 0 109 109 109 109 0
399 20250401 124100 0 109 109 109 109 0
400 20250401 124000 0 109 109 109 109 0
401 20250401 123900 0 109 109 109 109 0
402 20250401 123800 0 109 109 109 109 0
403 20250401 123700 0 109 109 109 109 0
404 20250401 123600 0 109 109 109 109 0
405 20250401 123500 0 109 109 109 109 0
406 20250401 123400 0 109 109 109 109 0
407 20250401 123300 0 109 109 109 109 0
408 20250401 123200 0 109 109 109 109 0
409 20250401 123100 0 109 109 109 109 0
410 20250401 123000 0 109 109 109 109 0
411 20250401 122900 0 109 109 109 109 0
412 20250401 122800 0 109 109 109 109 0
413 20250401 122700 0 109 109 109 109 0
414 20250401 122600 0 109 109 109 109 0
415 20250401 122500 0 109 109 109 109 0
416 20250401 122400 0 109 109 109 109 0
417 20250401 122300 0 109 109 109 109 0
418 20250401 122200 0 109 109 109 109 0
419 20250401 122100 0 109 109 109 109 0
420 20250401 122000 0 109 109 109 109 0
421 20250401 121900 0 109 109 109 109 0
422 20250401 121800 0 109 109 109 109 0
423 20250401 121700 0 109 109 109 109 0
424 20250401 121600 0 109 109 109 109 0
425 20250401 121500 0 109 109 109 109 0
426 20250401 121400 0 109 109 109 109 0
427 20250401 121300 0 109 109 109 109 0
428 20250401 121200 0 109 109 109 109 0
429 20250401 121100 0 109 109 109 109 0
430 20250401 121000 0 109 109 109 109 0
431 20250401 120900 0 109 109 109 109 0
432 20250401 120800 0 109 109 109 109 0
433 20250401 120700 0 109 109 109 109 0
434 20250401 120600 0 109 109 109 109 0
435 20250401 120500 0 109 109 109 109 0
436 20250401 120400 0 109 109 109 109 0
437 20250401 120300 0 109 109 109 109 0
438 20250401 120200 0 109 109 109 109 0
439 20250401 120100 0 109 109 109 109 0
440 20250401 120000 0 109 109 109 109 0
441 20250401 115900 0 109 109 109 109 0
442 20250401 115800 0 109 109 109 109 0
443 20250401 115700 0 109 109 109 109 0
444 20250401 115600 0 109 109 109 109 0
445 20250401 115500 0 109 109 109 109 0
446 20250401 115400 0 109 109 109 109 0
447 20250401 115300 0 109 109 109 109 0
448 20250401 115200 0 109 109 109 109 0
449 20250401 115100 0 109 109 109 109 0
450 20250401 115000 0 109 109 109 109 0
451 20250401 114900 0 109 109 109 109 0
452 20250401 114800 0 109 109 109 109 0
453 20250401 114700 0 109 109 109 109 0
454 20250401 114600 0 109 109 109 109 0
455 20250401 114500 0 109 109 109 109 0
456 20250401 114400 0 109 109 109 109 0
457 20250401 114300 0 109 109 109 109 0
458 20250401 114200 0 109 109 109 109 0
459 20250401 114100 0 109 109 109 109 0
460 20250401 114000 0 109 109 109 109 0
461 20250401 113900 0 109 109 109 109 0
462 20250401 113800 0 109 109 109 109 0
463 20250401 113700 0 109 109 109 109 0
464 20250401 113600 0 109 109 109 109 0
465 20250401 113500 0 109 109 109 109 0
466 20250401 113400 0 109 109 109 109 0
467 20250401 113300 0 109 109 109 109 0
468 20250401 113200 0 109 109 109 109 0
469 20250401 113100 0 109 109 109 109 0
470 20250401 113000 0 109 109 109 109 0
471 20250401 112900 0 109 109 109 109 0
472 20250401 112800 0 109 109 109 109 0
473 20250401 112700 0 109 109 109 109 0
474 20250401 112600 0 109 109 109 109 0
475 20250401 112500 0 109 109 109 109 0
476 20250401 112400 0 109 109 109 109 0
477 20250401 112300 0 109 109 109 109 0
478 20250401 112200 0 109 109 109 109 0
479 20250401 112100 0 109 109 109 109 0
480 20250401 112000 0 109 109 109 109 0
481 20250401 111900 0 109 109 109 109 0
482 20250401 111800 0 109 109 109 109 0
483 20250401 111700 0 109 109 109 109 0
484 20250401 111600 0 109 109 109 109 0
485 20250401 111500 0 109 109 109 109 0
486 20250401 111400 0 109 109 109 109 0
487 20250401 111300 0 109 109 109 109 0
488 20250401 111200 0 109 109 109 109 0
489 20250401 111100 0 109 109 109 109 0
490 20250401 111000 0 109 109 109 109 0
491 20250401 110900 0 109 109 109 109 0
492 20250401 110800 0 109 109 109 109 0
493 20250401 110700 0 109 109 109 109 0
494 20250401 110600 0 109 109 109 109 0
495 20250401 110500 0 109 109 109 109 0
496 20250401 110400 0 109 109 109 109 0
497 20250401 110300 0 109 109 109 109 0
498 20250401 110200 0 109 109 109 109 0
499 20250401 110100 0 109 109 109 109 0
500 20250401 110000 0 109 109 109 109 0
501 20250401 105900 0 109 109 109 109 0
502 20250401 105800 0 109 109 109 109 0
503 20250401 105700 0 109 109 109 109 0
504 20250401 105600 0 109 109 109 109 0
505 20250401 105500 0 109 109 109 109 0
506 20250401 105400 0 109 109 109 109 0
507 20250401 105300 0 109 109 109 109 0
508 20250401 105200 0 109 109 109 109 0
509 20250401 105100 0 109 109 109 109 0
510 20250401 105000 0 109 109 109 109 0
511 20250401 104900 0 109 109 109 109 0
512 20250401 104800 0 109 109 109 109 0
513 20250401 104700 0 109 109 109 109 0
514 20250401 104600 0 109 109 109 109 0
515 20250401 104500 0 109 109 109 109 0
516 20250401 104400 0 109 109 109 109 0
517 20250401 104300 0 109 109 109 109 0
518 20250401 104200 0 109 109 109 109 0
519 20250401 104100 0 109 109 109 109 0
520 20250401 104000 0 109 109 109 109 0
521 20250401 103900 0 109 109 109 109 0
522 20250401 103800 0 109 109 109 109 0
523 20250401 103700 0 109 109 109 109 0
524 20250401 103600 0 109 109 109 109 0
525 20250401 103500 0 109 109 109 109 0
526 20250401 103400 0 109 109 109 109 0
527 20250401 103300 0 109 109 109 109 0
528 20250401 103200 0 109 109 109 109 0
529 20250401 103100 0 109 109 109 109 0
530 20250401 103000 0 109 109 109 109 0
531 20250401 102900 0 109 109 109 109 0
532 20250401 102800 0 109 109 109 109 0
533 20250401 102700 0 109 109 109 109 0
534 20250401 102600 0 109 109 109 109 0
535 20250401 102500 0 109 109 109 109 0
536 20250401 102400 0 109 109 109 109 0
537 20250401 102300 0 109 109 109 109 0
538 20250401 102200 0 109 109 109 109 0
539 20250401 102100 0 109 109 109 109 0
540 20250401 102000 0 109 109 109 109 0
541 20250401 101900 0 109 109 109 109 0
542 20250401 101800 0 109 109 109 109 0
543 20250401 101700 0 109 109 109 109 0
544 20250401 101600 0 109 109 109 109 0
545 20250401 101500 0 109 109 109 109 0
546 20250401 101400 0 109 109 109 109 0
547 20250401 101300 0 109 109 109 109 0
548 20250401 101200 0 109 109 109 109 0
549 20250401 101100 0 109 109 109 109 0
550 20250401 101000 0 109 109 109 109 0
551 20250401 100900 0 109 109 109 109 0
552 20250401 100800 0 109 109 109 109 0
553 20250401 100700 0 109 109 109 109 0
554 20250401 100600 0 109 109 109 109 0
555 20250401 100500 0 109 109 109 109 0
556 20250401 100400 0 109 109 109 109 0
557 20250401 100300 0 109 109 109 109 0
558 20250401 100200 0 109 109 109 109 0
559 20250401 100100 0 109 109 109 109 0
560 20250401 100000 0 109 109 109 109 0
561 20250401 095900 0 109 109 109 109 0
562 20250401 095800 0 109 109 109 109 0
563 20250401 095700 0 109 109 109 109 0
564 20250401 095600 0 109 109 109 109 0
565 20250401 095500 0 109 109 109 109 0
566 20250401 095400 0 109 109 109 109 0
567 20250401 095300 0 109 109 109 109 0
568 20250401 095200 0 109 109 109 109 0
569 20250401 095100 0 109 109 109 109 0
570 20250401 095000 0 109 109 109 109 0
571 20250401 094900 0 109 109 109 109 0
572 20250401 094800 0 109 109 109 109 0
573 20250401 094700 0 109 109 109 109 0
574 20250401 094600 0 109 109 109 109 0
575 20250401 094500 0 109 109 109 109 0
576 20250401 094400 0 109 109 109 109 0
577 20250401 094300 0 109 109 109 109 0
578 20250401 094200 0 109 109 109 109 0
579 20250401 094100 0 109 109 109 109 0
580 20250401 094000 0 109 109 109 109 0
581 20250401 093900 0 109 109 109 109 0
582 20250401 093800 0 109 109 109 109 0
583 20250401 093700 0 109 109 109 109 0
584 20250401 093600 0 109 109 109 109 0
585 20250401 093500 0 109 109 109 109 0
586 20250401 093400 0 109 109 109 109 0
587 20250401 093300 0 109 109 109 109 0
588 20250401 093200 0 109 109 109 109 0
589 20250401 093100 0 109 109 109 109 0
590 20250401 093000 0 109 109 109 109 0
591 20250401 092900 0 109 109 109 109 0
592 20250401 092800 0 109 109 109 109 0
593 20250401 092700 0 109 109 109 109 0
594 20250401 092600 0 109 109 109 109 0
595 20250401 092500 0 109 109 109 109 0
596 20250401 092400 0 109 109 109 109 0
597 20250401 092300 0 109 109 109 109 0
598 20250401 092200 0 109 109 109 109 0
599 20250401 092100 0 109 109 109 109 0
600 20250401 092000 0 109 109 109 109 0
601 20250401 091900 0 109 109 109 109 0
602 20250401 091800 0 109 109 109 109 0
603 20250401 091700 0 109 109 109 109 0
604 20250401 091600 0 109 109 109 109 0
605 20250401 091500 0 109 109 109 109 0
606 20250401 091400 0 109 109 109 109 0
607 20250401 091300 0 109 109 109 109 0
608 20250401 091200 0 109 109 109 109 0
609 20250401 091100 0 109 109 109 109 0
610 20250401 091000 0 109 109 109 109 0
611 20250401 090900 0 109 109 109 109 0
612 20250401 090800 0 109 109 109 109 0
613 20250401 090700 0 109 109 109 109 0
614 20250401 090600 0 109 109 109 109 0
615 20250401 090500 0 109 109 109 109 0
616 20250401 090400 0 109 109 109 109 0
617 20250401 090300 0 109 109 109 109 0
618 20250401 090200 0 109 109 109 109 0
619 20250401 090100 0 109 109 109 109 0
620 20250401 090000 0 109 109 109 109 0

1
023460/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,37200000,0,4054800000,0.00
20250327,0,37200000,0,4054800000,0.00
20250326,0,37200000,0,4054800000,0.00
20250325,0,37200000,0,4054800000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 37200000 0 4054800000 0.00
3 20250327 0 37200000 0 4054800000 0.00
4 20250326 0 37200000 0 4054800000 0.00
5 20250325 0 37200000 0 4054800000 0.00