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

621
024810/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191900,0,899,899,899,899,0
20250401,191800,0,899,899,899,899,0
20250401,191700,0,899,899,899,899,0
20250401,191600,0,899,899,899,899,0
20250401,191500,0,899,899,899,899,0
20250401,191400,0,899,899,899,899,0
20250401,191300,0,899,899,899,899,0
20250401,191200,0,899,899,899,899,0
20250401,191100,0,899,899,899,899,0
20250401,191000,0,899,899,899,899,0
20250401,190900,0,899,899,899,899,0
20250401,190800,0,899,899,899,899,0
20250401,190700,0,899,899,899,899,0
20250401,190600,0,899,899,899,899,0
20250401,190500,0,899,899,899,899,0
20250401,190400,0,899,899,899,899,0
20250401,190300,0,899,899,899,899,0
20250401,190200,0,899,899,899,899,0
20250401,190100,0,899,899,899,899,0
20250401,190000,0,899,899,899,899,0
20250401,185900,0,899,899,899,899,0
20250401,185800,0,899,899,899,899,0
20250401,185700,0,899,899,899,899,0
20250401,185600,0,899,899,899,899,0
20250401,185500,0,899,899,899,899,0
20250401,185400,0,899,899,899,899,0
20250401,185300,0,899,899,899,899,0
20250401,185200,0,899,899,899,899,0
20250401,185100,0,899,899,899,899,0
20250401,185000,0,899,899,899,899,0
20250401,184900,0,899,899,899,899,0
20250401,184800,0,899,899,899,899,0
20250401,184700,0,899,899,899,899,0
20250401,184600,0,899,899,899,899,0
20250401,184500,0,899,899,899,899,0
20250401,184400,0,899,899,899,899,0
20250401,184300,0,899,899,899,899,0
20250401,184200,0,899,899,899,899,0
20250401,184100,0,899,899,899,899,0
20250401,184000,0,899,899,899,899,0
20250401,183900,0,899,899,899,899,0
20250401,183800,0,899,899,899,899,0
20250401,183700,0,899,899,899,899,0
20250401,183600,0,899,899,899,899,0
20250401,183500,0,899,899,899,899,0
20250401,183400,0,899,899,899,899,0
20250401,183300,0,899,899,899,899,0
20250401,183200,0,899,899,899,899,0
20250401,183100,0,899,899,899,899,0
20250401,183000,0,899,899,899,899,0
20250401,182900,0,899,899,899,899,0
20250401,182800,0,899,899,899,899,0
20250401,182700,0,899,899,899,899,0
20250401,182600,0,899,899,899,899,0
20250401,182500,0,899,899,899,899,0
20250401,182400,0,899,899,899,899,0
20250401,182300,0,899,899,899,899,0
20250401,182200,0,899,899,899,899,0
20250401,182100,0,899,899,899,899,0
20250401,182000,0,899,899,899,899,0
20250401,181900,0,899,899,899,899,0
20250401,181800,0,899,899,899,899,0
20250401,181700,0,899,899,899,899,0
20250401,181600,0,899,899,899,899,0
20250401,181500,0,899,899,899,899,0
20250401,181400,0,899,899,899,899,0
20250401,181300,0,899,899,899,899,0
20250401,181200,0,899,899,899,899,0
20250401,181100,0,899,899,899,899,0
20250401,181000,0,899,899,899,899,0
20250401,180900,0,899,899,899,899,0
20250401,180800,0,899,899,899,899,0
20250401,180700,0,899,899,899,899,0
20250401,180600,0,899,899,899,899,0
20250401,180500,0,899,899,899,899,0
20250401,180400,0,899,899,899,899,0
20250401,180300,0,899,899,899,899,0
20250401,180200,0,899,899,899,899,0
20250401,180100,0,899,899,899,899,0
20250401,180000,0,899,899,899,899,0
20250401,175900,0,899,899,899,899,0
20250401,175800,0,899,899,899,899,0
20250401,175700,0,899,899,899,899,0
20250401,175600,0,899,899,899,899,0
20250401,175500,0,899,899,899,899,0
20250401,175400,0,899,899,899,899,0
20250401,175300,0,899,899,899,899,0
20250401,175200,0,899,899,899,899,0
20250401,175100,0,899,899,899,899,0
20250401,175000,0,899,899,899,899,0
20250401,174900,0,899,899,899,899,0
20250401,174800,0,899,899,899,899,0
20250401,174700,0,899,899,899,899,0
20250401,174600,0,899,899,899,899,0
20250401,174500,0,899,899,899,899,0
20250401,174400,0,899,899,899,899,0
20250401,174300,0,899,899,899,899,0
20250401,174200,0,899,899,899,899,0
20250401,174100,0,899,899,899,899,0
20250401,174000,0,899,899,899,899,0
20250401,173900,0,899,899,899,899,0
20250401,173800,0,899,899,899,899,0
20250401,173700,0,899,899,899,899,0
20250401,173600,0,899,899,899,899,0
20250401,173500,0,899,899,899,899,0
20250401,173400,0,899,899,899,899,0
20250401,173300,0,899,899,899,899,0
20250401,173200,0,899,899,899,899,0
20250401,173100,0,899,899,899,899,0
20250401,173000,0,899,899,899,899,0
20250401,172900,0,899,899,899,899,0
20250401,172800,0,899,899,899,899,0
20250401,172700,0,899,899,899,899,0
20250401,172600,0,899,899,899,899,0
20250401,172500,0,899,899,899,899,0
20250401,172400,0,899,899,899,899,0
20250401,172300,0,899,899,899,899,0
20250401,172200,0,899,899,899,899,0
20250401,172100,0,899,899,899,899,0
20250401,172000,0,899,899,899,899,0
20250401,171900,0,899,899,899,899,0
20250401,171800,0,899,899,899,899,0
20250401,171700,0,899,899,899,899,0
20250401,171600,0,899,899,899,899,0
20250401,171500,0,899,899,899,899,0
20250401,171400,0,899,899,899,899,0
20250401,171300,0,899,899,899,899,0
20250401,171200,0,899,899,899,899,0
20250401,171100,0,899,899,899,899,0
20250401,171000,0,899,899,899,899,0
20250401,170900,0,899,899,899,899,0
20250401,170800,0,899,899,899,899,0
20250401,170700,0,899,899,899,899,0
20250401,170600,0,899,899,899,899,0
20250401,170500,0,899,899,899,899,0
20250401,170400,0,899,899,899,899,0
20250401,170300,0,899,899,899,899,0
20250401,170200,0,899,899,899,899,0
20250401,170100,0,899,899,899,899,0
20250401,170000,0,899,899,899,899,0
20250401,165900,0,899,899,899,899,0
20250401,165800,0,899,899,899,899,0
20250401,165700,0,899,899,899,899,0
20250401,165600,0,899,899,899,899,0
20250401,165500,0,899,899,899,899,0
20250401,165400,0,899,899,899,899,0
20250401,165300,0,899,899,899,899,0
20250401,165200,0,899,899,899,899,0
20250401,165100,0,899,899,899,899,0
20250401,165000,0,899,899,899,899,0
20250401,164900,0,899,899,899,899,0
20250401,164800,0,899,899,899,899,0
20250401,164700,0,899,899,899,899,0
20250401,164600,0,899,899,899,899,0
20250401,164500,0,899,899,899,899,0
20250401,164400,0,899,899,899,899,0
20250401,164300,0,899,899,899,899,0
20250401,164200,0,899,899,899,899,0
20250401,164100,0,899,899,899,899,0
20250401,164000,0,899,899,899,899,0
20250401,163900,0,899,899,899,899,0
20250401,163800,0,899,899,899,899,0
20250401,163700,0,899,899,899,899,0
20250401,163600,0,899,899,899,899,0
20250401,163500,0,899,899,899,899,0
20250401,163400,0,899,899,899,899,0
20250401,163300,0,899,899,899,899,0
20250401,163200,0,899,899,899,899,0
20250401,163100,0,899,899,899,899,0
20250401,163000,0,899,899,899,899,0
20250401,162900,0,899,899,899,899,0
20250401,162800,0,899,899,899,899,0
20250401,162700,0,899,899,899,899,0
20250401,162600,0,899,899,899,899,0
20250401,162500,0,899,899,899,899,0
20250401,162400,0,899,899,899,899,0
20250401,162300,0,899,899,899,899,0
20250401,162200,0,899,899,899,899,0
20250401,162100,0,899,899,899,899,0
20250401,162000,0,899,899,899,899,0
20250401,161900,0,899,899,899,899,0
20250401,161800,0,899,899,899,899,0
20250401,161700,0,899,899,899,899,0
20250401,161600,0,899,899,899,899,0
20250401,161500,0,899,899,899,899,0
20250401,161400,0,899,899,899,899,0
20250401,161300,0,899,899,899,899,0
20250401,161200,0,899,899,899,899,0
20250401,161100,0,899,899,899,899,0
20250401,161000,0,899,899,899,899,0
20250401,160900,0,899,899,899,899,0
20250401,160800,0,899,899,899,899,0
20250401,160700,0,899,899,899,899,0
20250401,160600,0,899,899,899,899,0
20250401,160500,0,899,899,899,899,0
20250401,160400,0,899,899,899,899,0
20250401,160300,0,899,899,899,899,0
20250401,160200,0,899,899,899,899,0
20250401,160100,0,899,899,899,899,0
20250401,160000,0,899,899,899,899,0
20250401,155900,0,899,899,899,899,0
20250401,155800,0,899,899,899,899,0
20250401,155700,0,899,899,899,899,0
20250401,155600,0,899,899,899,899,0
20250401,155500,0,899,899,899,899,0
20250401,155400,0,899,899,899,899,0
20250401,155300,0,899,899,899,899,0
20250401,155200,0,899,899,899,899,0
20250401,155100,0,899,899,899,899,0
20250401,155000,0,899,899,899,899,0
20250401,154900,0,899,899,899,899,0
20250401,154800,0,899,899,899,899,0
20250401,154700,0,899,899,899,899,0
20250401,154600,0,899,899,899,899,0
20250401,154500,0,899,899,899,899,0
20250401,154400,0,899,899,899,899,0
20250401,154300,0,899,899,899,899,0
20250401,154200,0,899,899,899,899,0
20250401,154100,0,899,899,899,899,0
20250401,154000,0,899,899,899,899,0
20250401,153900,0,899,899,899,899,0
20250401,153800,0,899,899,899,899,0
20250401,153700,0,899,899,899,899,0
20250401,153600,0,899,899,899,899,0
20250401,153500,0,899,899,899,899,0
20250401,153400,0,899,899,899,899,0
20250401,153300,0,899,899,899,899,0
20250401,153200,0,899,899,899,899,0
20250401,153100,0,899,899,899,899,0
20250401,153000,0,899,899,899,899,0
20250401,152900,0,899,899,899,899,0
20250401,152800,0,899,899,899,899,0
20250401,152700,0,899,899,899,899,0
20250401,152600,0,899,899,899,899,0
20250401,152500,0,899,899,899,899,0
20250401,152400,0,899,899,899,899,0
20250401,152300,0,899,899,899,899,0
20250401,152200,0,899,899,899,899,0
20250401,152100,0,899,899,899,899,0
20250401,152000,0,899,899,899,899,0
20250401,151900,0,899,899,899,899,0
20250401,151800,0,899,899,899,899,0
20250401,151700,0,899,899,899,899,0
20250401,151600,0,899,899,899,899,0
20250401,151500,0,899,899,899,899,0
20250401,151400,0,899,899,899,899,0
20250401,151300,0,899,899,899,899,0
20250401,151200,0,899,899,899,899,0
20250401,151100,0,899,899,899,899,0
20250401,151000,0,899,899,899,899,0
20250401,150900,0,899,899,899,899,0
20250401,150800,0,899,899,899,899,0
20250401,150700,0,899,899,899,899,0
20250401,150600,0,899,899,899,899,0
20250401,150500,0,899,899,899,899,0
20250401,150400,0,899,899,899,899,0
20250401,150300,0,899,899,899,899,0
20250401,150200,0,899,899,899,899,0
20250401,150100,0,899,899,899,899,0
20250401,150000,0,899,899,899,899,0
20250401,145900,0,899,899,899,899,0
20250401,145800,0,899,899,899,899,0
20250401,145700,0,899,899,899,899,0
20250401,145600,0,899,899,899,899,0
20250401,145500,0,899,899,899,899,0
20250401,145400,0,899,899,899,899,0
20250401,145300,0,899,899,899,899,0
20250401,145200,0,899,899,899,899,0
20250401,145100,0,899,899,899,899,0
20250401,145000,0,899,899,899,899,0
20250401,144900,0,899,899,899,899,0
20250401,144800,0,899,899,899,899,0
20250401,144700,0,899,899,899,899,0
20250401,144600,0,899,899,899,899,0
20250401,144500,0,899,899,899,899,0
20250401,144400,0,899,899,899,899,0
20250401,144300,0,899,899,899,899,0
20250401,144200,0,899,899,899,899,0
20250401,144100,0,899,899,899,899,0
20250401,144000,0,899,899,899,899,0
20250401,143900,0,899,899,899,899,0
20250401,143800,0,899,899,899,899,0
20250401,143700,0,899,899,899,899,0
20250401,143600,0,899,899,899,899,0
20250401,143500,0,899,899,899,899,0
20250401,143400,0,899,899,899,899,0
20250401,143300,0,899,899,899,899,0
20250401,143200,0,899,899,899,899,0
20250401,143100,0,899,899,899,899,0
20250401,143000,0,899,899,899,899,0
20250401,142900,0,899,899,899,899,0
20250401,142800,0,899,899,899,899,0
20250401,142700,0,899,899,899,899,0
20250401,142600,0,899,899,899,899,0
20250401,142500,0,899,899,899,899,0
20250401,142400,0,899,899,899,899,0
20250401,142300,0,899,899,899,899,0
20250401,142200,0,899,899,899,899,0
20250401,142100,0,899,899,899,899,0
20250401,142000,0,899,899,899,899,0
20250401,141900,0,899,899,899,899,0
20250401,141800,0,899,899,899,899,0
20250401,141700,0,899,899,899,899,0
20250401,141600,0,899,899,899,899,0
20250401,141500,0,899,899,899,899,0
20250401,141400,0,899,899,899,899,0
20250401,141300,0,899,899,899,899,0
20250401,141200,0,899,899,899,899,0
20250401,141100,0,899,899,899,899,0
20250401,141000,0,899,899,899,899,0
20250401,140900,0,899,899,899,899,0
20250401,140800,0,899,899,899,899,0
20250401,140700,0,899,899,899,899,0
20250401,140600,0,899,899,899,899,0
20250401,140500,0,899,899,899,899,0
20250401,140400,0,899,899,899,899,0
20250401,140300,0,899,899,899,899,0
20250401,140200,0,899,899,899,899,0
20250401,140100,0,899,899,899,899,0
20250401,140000,0,899,899,899,899,0
20250401,135900,0,899,899,899,899,0
20250401,135800,0,899,899,899,899,0
20250401,135700,0,899,899,899,899,0
20250401,135600,0,899,899,899,899,0
20250401,135500,0,899,899,899,899,0
20250401,135400,0,899,899,899,899,0
20250401,135300,0,899,899,899,899,0
20250401,135200,0,899,899,899,899,0
20250401,135100,0,899,899,899,899,0
20250401,135000,0,899,899,899,899,0
20250401,134900,0,899,899,899,899,0
20250401,134800,0,899,899,899,899,0
20250401,134700,0,899,899,899,899,0
20250401,134600,0,899,899,899,899,0
20250401,134500,0,899,899,899,899,0
20250401,134400,0,899,899,899,899,0
20250401,134300,0,899,899,899,899,0
20250401,134200,0,899,899,899,899,0
20250401,134100,0,899,899,899,899,0
20250401,134000,0,899,899,899,899,0
20250401,133900,0,899,899,899,899,0
20250401,133800,0,899,899,899,899,0
20250401,133700,0,899,899,899,899,0
20250401,133600,0,899,899,899,899,0
20250401,133500,0,899,899,899,899,0
20250401,133400,0,899,899,899,899,0
20250401,133300,0,899,899,899,899,0
20250401,133200,0,899,899,899,899,0
20250401,133100,0,899,899,899,899,0
20250401,133000,0,899,899,899,899,0
20250401,132900,0,899,899,899,899,0
20250401,132800,0,899,899,899,899,0
20250401,132700,0,899,899,899,899,0
20250401,132600,0,899,899,899,899,0
20250401,132500,0,899,899,899,899,0
20250401,132400,0,899,899,899,899,0
20250401,132300,0,899,899,899,899,0
20250401,132200,0,899,899,899,899,0
20250401,132100,0,899,899,899,899,0
20250401,132000,0,899,899,899,899,0
20250401,131900,0,899,899,899,899,0
20250401,131800,0,899,899,899,899,0
20250401,131700,0,899,899,899,899,0
20250401,131600,0,899,899,899,899,0
20250401,131500,0,899,899,899,899,0
20250401,131400,0,899,899,899,899,0
20250401,131300,0,899,899,899,899,0
20250401,131200,0,899,899,899,899,0
20250401,131100,0,899,899,899,899,0
20250401,131000,0,899,899,899,899,0
20250401,130900,0,899,899,899,899,0
20250401,130800,0,899,899,899,899,0
20250401,130700,0,899,899,899,899,0
20250401,130600,0,899,899,899,899,0
20250401,130500,0,899,899,899,899,0
20250401,130400,0,899,899,899,899,0
20250401,130300,0,899,899,899,899,0
20250401,130200,0,899,899,899,899,0
20250401,130100,0,899,899,899,899,0
20250401,130000,0,899,899,899,899,0
20250401,125900,0,899,899,899,899,0
20250401,125800,0,899,899,899,899,0
20250401,125700,0,899,899,899,899,0
20250401,125600,0,899,899,899,899,0
20250401,125500,0,899,899,899,899,0
20250401,125400,0,899,899,899,899,0
20250401,125300,0,899,899,899,899,0
20250401,125200,0,899,899,899,899,0
20250401,125100,0,899,899,899,899,0
20250401,125000,0,899,899,899,899,0
20250401,124900,0,899,899,899,899,0
20250401,124800,0,899,899,899,899,0
20250401,124700,0,899,899,899,899,0
20250401,124600,0,899,899,899,899,0
20250401,124500,0,899,899,899,899,0
20250401,124400,0,899,899,899,899,0
20250401,124300,0,899,899,899,899,0
20250401,124200,0,899,899,899,899,0
20250401,124100,0,899,899,899,899,0
20250401,124000,0,899,899,899,899,0
20250401,123900,0,899,899,899,899,0
20250401,123800,0,899,899,899,899,0
20250401,123700,0,899,899,899,899,0
20250401,123600,0,899,899,899,899,0
20250401,123500,0,899,899,899,899,0
20250401,123400,0,899,899,899,899,0
20250401,123300,0,899,899,899,899,0
20250401,123200,0,899,899,899,899,0
20250401,123100,0,899,899,899,899,0
20250401,123000,0,899,899,899,899,0
20250401,122900,0,899,899,899,899,0
20250401,122800,0,899,899,899,899,0
20250401,122700,0,899,899,899,899,0
20250401,122600,0,899,899,899,899,0
20250401,122500,0,899,899,899,899,0
20250401,122400,0,899,899,899,899,0
20250401,122300,0,899,899,899,899,0
20250401,122200,0,899,899,899,899,0
20250401,122100,0,899,899,899,899,0
20250401,122000,0,899,899,899,899,0
20250401,121900,0,899,899,899,899,0
20250401,121800,0,899,899,899,899,0
20250401,121700,0,899,899,899,899,0
20250401,121600,0,899,899,899,899,0
20250401,121500,0,899,899,899,899,0
20250401,121400,0,899,899,899,899,0
20250401,121300,0,899,899,899,899,0
20250401,121200,0,899,899,899,899,0
20250401,121100,0,899,899,899,899,0
20250401,121000,0,899,899,899,899,0
20250401,120900,0,899,899,899,899,0
20250401,120800,0,899,899,899,899,0
20250401,120700,0,899,899,899,899,0
20250401,120600,0,899,899,899,899,0
20250401,120500,0,899,899,899,899,0
20250401,120400,0,899,899,899,899,0
20250401,120300,0,899,899,899,899,0
20250401,120200,0,899,899,899,899,0
20250401,120100,0,899,899,899,899,0
20250401,120000,0,899,899,899,899,0
20250401,115900,0,899,899,899,899,0
20250401,115800,0,899,899,899,899,0
20250401,115700,0,899,899,899,899,0
20250401,115600,0,899,899,899,899,0
20250401,115500,0,899,899,899,899,0
20250401,115400,0,899,899,899,899,0
20250401,115300,0,899,899,899,899,0
20250401,115200,0,899,899,899,899,0
20250401,115100,0,899,899,899,899,0
20250401,115000,0,899,899,899,899,0
20250401,114900,0,899,899,899,899,0
20250401,114800,0,899,899,899,899,0
20250401,114700,0,899,899,899,899,0
20250401,114600,0,899,899,899,899,0
20250401,114500,0,899,899,899,899,0
20250401,114400,0,899,899,899,899,0
20250401,114300,0,899,899,899,899,0
20250401,114200,0,899,899,899,899,0
20250401,114100,0,899,899,899,899,0
20250401,114000,0,899,899,899,899,0
20250401,113900,0,899,899,899,899,0
20250401,113800,0,899,899,899,899,0
20250401,113700,0,899,899,899,899,0
20250401,113600,0,899,899,899,899,0
20250401,113500,0,899,899,899,899,0
20250401,113400,0,899,899,899,899,0
20250401,113300,0,899,899,899,899,0
20250401,113200,0,899,899,899,899,0
20250401,113100,0,899,899,899,899,0
20250401,113000,0,899,899,899,899,0
20250401,112900,0,899,899,899,899,0
20250401,112800,0,899,899,899,899,0
20250401,112700,0,899,899,899,899,0
20250401,112600,0,899,899,899,899,0
20250401,112500,0,899,899,899,899,0
20250401,112400,0,899,899,899,899,0
20250401,112300,0,899,899,899,899,0
20250401,112200,0,899,899,899,899,0
20250401,112100,0,899,899,899,899,0
20250401,112000,0,899,899,899,899,0
20250401,111900,0,899,899,899,899,0
20250401,111800,0,899,899,899,899,0
20250401,111700,0,899,899,899,899,0
20250401,111600,0,899,899,899,899,0
20250401,111500,0,899,899,899,899,0
20250401,111400,0,899,899,899,899,0
20250401,111300,0,899,899,899,899,0
20250401,111200,0,899,899,899,899,0
20250401,111100,0,899,899,899,899,0
20250401,111000,0,899,899,899,899,0
20250401,110900,0,899,899,899,899,0
20250401,110800,0,899,899,899,899,0
20250401,110700,0,899,899,899,899,0
20250401,110600,0,899,899,899,899,0
20250401,110500,0,899,899,899,899,0
20250401,110400,0,899,899,899,899,0
20250401,110300,0,899,899,899,899,0
20250401,110200,0,899,899,899,899,0
20250401,110100,0,899,899,899,899,0
20250401,110000,0,899,899,899,899,0
20250401,105900,0,899,899,899,899,0
20250401,105800,0,899,899,899,899,0
20250401,105700,0,899,899,899,899,0
20250401,105600,0,899,899,899,899,0
20250401,105500,0,899,899,899,899,0
20250401,105400,0,899,899,899,899,0
20250401,105300,0,899,899,899,899,0
20250401,105200,0,899,899,899,899,0
20250401,105100,0,899,899,899,899,0
20250401,105000,0,899,899,899,899,0
20250401,104900,0,899,899,899,899,0
20250401,104800,0,899,899,899,899,0
20250401,104700,0,899,899,899,899,0
20250401,104600,0,899,899,899,899,0
20250401,104500,0,899,899,899,899,0
20250401,104400,0,899,899,899,899,0
20250401,104300,0,899,899,899,899,0
20250401,104200,0,899,899,899,899,0
20250401,104100,0,899,899,899,899,0
20250401,104000,0,899,899,899,899,0
20250401,103900,0,899,899,899,899,0
20250401,103800,0,899,899,899,899,0
20250401,103700,0,899,899,899,899,0
20250401,103600,0,899,899,899,899,0
20250401,103500,0,899,899,899,899,0
20250401,103400,0,899,899,899,899,0
20250401,103300,0,899,899,899,899,0
20250401,103200,0,899,899,899,899,0
20250401,103100,0,899,899,899,899,0
20250401,103000,0,899,899,899,899,0
20250401,102900,0,899,899,899,899,0
20250401,102800,0,899,899,899,899,0
20250401,102700,0,899,899,899,899,0
20250401,102600,0,899,899,899,899,0
20250401,102500,0,899,899,899,899,0
20250401,102400,0,899,899,899,899,0
20250401,102300,0,899,899,899,899,0
20250401,102200,0,899,899,899,899,0
20250401,102100,0,899,899,899,899,0
20250401,102000,0,899,899,899,899,0
20250401,101900,0,899,899,899,899,0
20250401,101800,0,899,899,899,899,0
20250401,101700,0,899,899,899,899,0
20250401,101600,0,899,899,899,899,0
20250401,101500,0,899,899,899,899,0
20250401,101400,0,899,899,899,899,0
20250401,101300,0,899,899,899,899,0
20250401,101200,0,899,899,899,899,0
20250401,101100,0,899,899,899,899,0
20250401,101000,0,899,899,899,899,0
20250401,100900,0,899,899,899,899,0
20250401,100800,0,899,899,899,899,0
20250401,100700,0,899,899,899,899,0
20250401,100600,0,899,899,899,899,0
20250401,100500,0,899,899,899,899,0
20250401,100400,0,899,899,899,899,0
20250401,100300,0,899,899,899,899,0
20250401,100200,0,899,899,899,899,0
20250401,100100,0,899,899,899,899,0
20250401,100000,0,899,899,899,899,0
20250401,095900,0,899,899,899,899,0
20250401,095800,0,899,899,899,899,0
20250401,095700,0,899,899,899,899,0
20250401,095600,0,899,899,899,899,0
20250401,095500,0,899,899,899,899,0
20250401,095400,0,899,899,899,899,0
20250401,095300,0,899,899,899,899,0
20250401,095200,0,899,899,899,899,0
20250401,095100,0,899,899,899,899,0
20250401,095000,0,899,899,899,899,0
20250401,094900,0,899,899,899,899,0
20250401,094800,0,899,899,899,899,0
20250401,094700,0,899,899,899,899,0
20250401,094600,0,899,899,899,899,0
20250401,094500,0,899,899,899,899,0
20250401,094400,0,899,899,899,899,0
20250401,094300,0,899,899,899,899,0
20250401,094200,0,899,899,899,899,0
20250401,094100,0,899,899,899,899,0
20250401,094000,0,899,899,899,899,0
20250401,093900,0,899,899,899,899,0
20250401,093800,0,899,899,899,899,0
20250401,093700,0,899,899,899,899,0
20250401,093600,0,899,899,899,899,0
20250401,093500,0,899,899,899,899,0
20250401,093400,0,899,899,899,899,0
20250401,093300,0,899,899,899,899,0
20250401,093200,0,899,899,899,899,0
20250401,093100,0,899,899,899,899,0
20250401,093000,0,899,899,899,899,0
20250401,092900,0,899,899,899,899,0
20250401,092800,0,899,899,899,899,0
20250401,092700,0,899,899,899,899,0
20250401,092600,0,899,899,899,899,0
20250401,092500,0,899,899,899,899,0
20250401,092400,0,899,899,899,899,0
20250401,092300,0,899,899,899,899,0
20250401,092200,0,899,899,899,899,0
20250401,092100,0,899,899,899,899,0
20250401,092000,0,899,899,899,899,0
20250401,091900,0,899,899,899,899,0
20250401,091800,0,899,899,899,899,0
20250401,091700,0,899,899,899,899,0
20250401,091600,0,899,899,899,899,0
20250401,091500,0,899,899,899,899,0
20250401,091400,0,899,899,899,899,0
20250401,091300,0,899,899,899,899,0
20250401,091200,0,899,899,899,899,0
20250401,091100,0,899,899,899,899,0
20250401,091000,0,899,899,899,899,0
20250401,090900,0,899,899,899,899,0
20250401,090800,0,899,899,899,899,0
20250401,090700,0,899,899,899,899,0
20250401,090600,0,899,899,899,899,0
20250401,090500,0,899,899,899,899,0
20250401,090400,0,899,899,899,899,0
20250401,090300,0,899,899,899,899,0
20250401,090200,0,899,899,899,899,0
20250401,090100,0,899,899,899,899,0
20250401,090000,0,899,899,899,899,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191900 0 899 899 899 899 0
3 20250401 191800 0 899 899 899 899 0
4 20250401 191700 0 899 899 899 899 0
5 20250401 191600 0 899 899 899 899 0
6 20250401 191500 0 899 899 899 899 0
7 20250401 191400 0 899 899 899 899 0
8 20250401 191300 0 899 899 899 899 0
9 20250401 191200 0 899 899 899 899 0
10 20250401 191100 0 899 899 899 899 0
11 20250401 191000 0 899 899 899 899 0
12 20250401 190900 0 899 899 899 899 0
13 20250401 190800 0 899 899 899 899 0
14 20250401 190700 0 899 899 899 899 0
15 20250401 190600 0 899 899 899 899 0
16 20250401 190500 0 899 899 899 899 0
17 20250401 190400 0 899 899 899 899 0
18 20250401 190300 0 899 899 899 899 0
19 20250401 190200 0 899 899 899 899 0
20 20250401 190100 0 899 899 899 899 0
21 20250401 190000 0 899 899 899 899 0
22 20250401 185900 0 899 899 899 899 0
23 20250401 185800 0 899 899 899 899 0
24 20250401 185700 0 899 899 899 899 0
25 20250401 185600 0 899 899 899 899 0
26 20250401 185500 0 899 899 899 899 0
27 20250401 185400 0 899 899 899 899 0
28 20250401 185300 0 899 899 899 899 0
29 20250401 185200 0 899 899 899 899 0
30 20250401 185100 0 899 899 899 899 0
31 20250401 185000 0 899 899 899 899 0
32 20250401 184900 0 899 899 899 899 0
33 20250401 184800 0 899 899 899 899 0
34 20250401 184700 0 899 899 899 899 0
35 20250401 184600 0 899 899 899 899 0
36 20250401 184500 0 899 899 899 899 0
37 20250401 184400 0 899 899 899 899 0
38 20250401 184300 0 899 899 899 899 0
39 20250401 184200 0 899 899 899 899 0
40 20250401 184100 0 899 899 899 899 0
41 20250401 184000 0 899 899 899 899 0
42 20250401 183900 0 899 899 899 899 0
43 20250401 183800 0 899 899 899 899 0
44 20250401 183700 0 899 899 899 899 0
45 20250401 183600 0 899 899 899 899 0
46 20250401 183500 0 899 899 899 899 0
47 20250401 183400 0 899 899 899 899 0
48 20250401 183300 0 899 899 899 899 0
49 20250401 183200 0 899 899 899 899 0
50 20250401 183100 0 899 899 899 899 0
51 20250401 183000 0 899 899 899 899 0
52 20250401 182900 0 899 899 899 899 0
53 20250401 182800 0 899 899 899 899 0
54 20250401 182700 0 899 899 899 899 0
55 20250401 182600 0 899 899 899 899 0
56 20250401 182500 0 899 899 899 899 0
57 20250401 182400 0 899 899 899 899 0
58 20250401 182300 0 899 899 899 899 0
59 20250401 182200 0 899 899 899 899 0
60 20250401 182100 0 899 899 899 899 0
61 20250401 182000 0 899 899 899 899 0
62 20250401 181900 0 899 899 899 899 0
63 20250401 181800 0 899 899 899 899 0
64 20250401 181700 0 899 899 899 899 0
65 20250401 181600 0 899 899 899 899 0
66 20250401 181500 0 899 899 899 899 0
67 20250401 181400 0 899 899 899 899 0
68 20250401 181300 0 899 899 899 899 0
69 20250401 181200 0 899 899 899 899 0
70 20250401 181100 0 899 899 899 899 0
71 20250401 181000 0 899 899 899 899 0
72 20250401 180900 0 899 899 899 899 0
73 20250401 180800 0 899 899 899 899 0
74 20250401 180700 0 899 899 899 899 0
75 20250401 180600 0 899 899 899 899 0
76 20250401 180500 0 899 899 899 899 0
77 20250401 180400 0 899 899 899 899 0
78 20250401 180300 0 899 899 899 899 0
79 20250401 180200 0 899 899 899 899 0
80 20250401 180100 0 899 899 899 899 0
81 20250401 180000 0 899 899 899 899 0
82 20250401 175900 0 899 899 899 899 0
83 20250401 175800 0 899 899 899 899 0
84 20250401 175700 0 899 899 899 899 0
85 20250401 175600 0 899 899 899 899 0
86 20250401 175500 0 899 899 899 899 0
87 20250401 175400 0 899 899 899 899 0
88 20250401 175300 0 899 899 899 899 0
89 20250401 175200 0 899 899 899 899 0
90 20250401 175100 0 899 899 899 899 0
91 20250401 175000 0 899 899 899 899 0
92 20250401 174900 0 899 899 899 899 0
93 20250401 174800 0 899 899 899 899 0
94 20250401 174700 0 899 899 899 899 0
95 20250401 174600 0 899 899 899 899 0
96 20250401 174500 0 899 899 899 899 0
97 20250401 174400 0 899 899 899 899 0
98 20250401 174300 0 899 899 899 899 0
99 20250401 174200 0 899 899 899 899 0
100 20250401 174100 0 899 899 899 899 0
101 20250401 174000 0 899 899 899 899 0
102 20250401 173900 0 899 899 899 899 0
103 20250401 173800 0 899 899 899 899 0
104 20250401 173700 0 899 899 899 899 0
105 20250401 173600 0 899 899 899 899 0
106 20250401 173500 0 899 899 899 899 0
107 20250401 173400 0 899 899 899 899 0
108 20250401 173300 0 899 899 899 899 0
109 20250401 173200 0 899 899 899 899 0
110 20250401 173100 0 899 899 899 899 0
111 20250401 173000 0 899 899 899 899 0
112 20250401 172900 0 899 899 899 899 0
113 20250401 172800 0 899 899 899 899 0
114 20250401 172700 0 899 899 899 899 0
115 20250401 172600 0 899 899 899 899 0
116 20250401 172500 0 899 899 899 899 0
117 20250401 172400 0 899 899 899 899 0
118 20250401 172300 0 899 899 899 899 0
119 20250401 172200 0 899 899 899 899 0
120 20250401 172100 0 899 899 899 899 0
121 20250401 172000 0 899 899 899 899 0
122 20250401 171900 0 899 899 899 899 0
123 20250401 171800 0 899 899 899 899 0
124 20250401 171700 0 899 899 899 899 0
125 20250401 171600 0 899 899 899 899 0
126 20250401 171500 0 899 899 899 899 0
127 20250401 171400 0 899 899 899 899 0
128 20250401 171300 0 899 899 899 899 0
129 20250401 171200 0 899 899 899 899 0
130 20250401 171100 0 899 899 899 899 0
131 20250401 171000 0 899 899 899 899 0
132 20250401 170900 0 899 899 899 899 0
133 20250401 170800 0 899 899 899 899 0
134 20250401 170700 0 899 899 899 899 0
135 20250401 170600 0 899 899 899 899 0
136 20250401 170500 0 899 899 899 899 0
137 20250401 170400 0 899 899 899 899 0
138 20250401 170300 0 899 899 899 899 0
139 20250401 170200 0 899 899 899 899 0
140 20250401 170100 0 899 899 899 899 0
141 20250401 170000 0 899 899 899 899 0
142 20250401 165900 0 899 899 899 899 0
143 20250401 165800 0 899 899 899 899 0
144 20250401 165700 0 899 899 899 899 0
145 20250401 165600 0 899 899 899 899 0
146 20250401 165500 0 899 899 899 899 0
147 20250401 165400 0 899 899 899 899 0
148 20250401 165300 0 899 899 899 899 0
149 20250401 165200 0 899 899 899 899 0
150 20250401 165100 0 899 899 899 899 0
151 20250401 165000 0 899 899 899 899 0
152 20250401 164900 0 899 899 899 899 0
153 20250401 164800 0 899 899 899 899 0
154 20250401 164700 0 899 899 899 899 0
155 20250401 164600 0 899 899 899 899 0
156 20250401 164500 0 899 899 899 899 0
157 20250401 164400 0 899 899 899 899 0
158 20250401 164300 0 899 899 899 899 0
159 20250401 164200 0 899 899 899 899 0
160 20250401 164100 0 899 899 899 899 0
161 20250401 164000 0 899 899 899 899 0
162 20250401 163900 0 899 899 899 899 0
163 20250401 163800 0 899 899 899 899 0
164 20250401 163700 0 899 899 899 899 0
165 20250401 163600 0 899 899 899 899 0
166 20250401 163500 0 899 899 899 899 0
167 20250401 163400 0 899 899 899 899 0
168 20250401 163300 0 899 899 899 899 0
169 20250401 163200 0 899 899 899 899 0
170 20250401 163100 0 899 899 899 899 0
171 20250401 163000 0 899 899 899 899 0
172 20250401 162900 0 899 899 899 899 0
173 20250401 162800 0 899 899 899 899 0
174 20250401 162700 0 899 899 899 899 0
175 20250401 162600 0 899 899 899 899 0
176 20250401 162500 0 899 899 899 899 0
177 20250401 162400 0 899 899 899 899 0
178 20250401 162300 0 899 899 899 899 0
179 20250401 162200 0 899 899 899 899 0
180 20250401 162100 0 899 899 899 899 0
181 20250401 162000 0 899 899 899 899 0
182 20250401 161900 0 899 899 899 899 0
183 20250401 161800 0 899 899 899 899 0
184 20250401 161700 0 899 899 899 899 0
185 20250401 161600 0 899 899 899 899 0
186 20250401 161500 0 899 899 899 899 0
187 20250401 161400 0 899 899 899 899 0
188 20250401 161300 0 899 899 899 899 0
189 20250401 161200 0 899 899 899 899 0
190 20250401 161100 0 899 899 899 899 0
191 20250401 161000 0 899 899 899 899 0
192 20250401 160900 0 899 899 899 899 0
193 20250401 160800 0 899 899 899 899 0
194 20250401 160700 0 899 899 899 899 0
195 20250401 160600 0 899 899 899 899 0
196 20250401 160500 0 899 899 899 899 0
197 20250401 160400 0 899 899 899 899 0
198 20250401 160300 0 899 899 899 899 0
199 20250401 160200 0 899 899 899 899 0
200 20250401 160100 0 899 899 899 899 0
201 20250401 160000 0 899 899 899 899 0
202 20250401 155900 0 899 899 899 899 0
203 20250401 155800 0 899 899 899 899 0
204 20250401 155700 0 899 899 899 899 0
205 20250401 155600 0 899 899 899 899 0
206 20250401 155500 0 899 899 899 899 0
207 20250401 155400 0 899 899 899 899 0
208 20250401 155300 0 899 899 899 899 0
209 20250401 155200 0 899 899 899 899 0
210 20250401 155100 0 899 899 899 899 0
211 20250401 155000 0 899 899 899 899 0
212 20250401 154900 0 899 899 899 899 0
213 20250401 154800 0 899 899 899 899 0
214 20250401 154700 0 899 899 899 899 0
215 20250401 154600 0 899 899 899 899 0
216 20250401 154500 0 899 899 899 899 0
217 20250401 154400 0 899 899 899 899 0
218 20250401 154300 0 899 899 899 899 0
219 20250401 154200 0 899 899 899 899 0
220 20250401 154100 0 899 899 899 899 0
221 20250401 154000 0 899 899 899 899 0
222 20250401 153900 0 899 899 899 899 0
223 20250401 153800 0 899 899 899 899 0
224 20250401 153700 0 899 899 899 899 0
225 20250401 153600 0 899 899 899 899 0
226 20250401 153500 0 899 899 899 899 0
227 20250401 153400 0 899 899 899 899 0
228 20250401 153300 0 899 899 899 899 0
229 20250401 153200 0 899 899 899 899 0
230 20250401 153100 0 899 899 899 899 0
231 20250401 153000 0 899 899 899 899 0
232 20250401 152900 0 899 899 899 899 0
233 20250401 152800 0 899 899 899 899 0
234 20250401 152700 0 899 899 899 899 0
235 20250401 152600 0 899 899 899 899 0
236 20250401 152500 0 899 899 899 899 0
237 20250401 152400 0 899 899 899 899 0
238 20250401 152300 0 899 899 899 899 0
239 20250401 152200 0 899 899 899 899 0
240 20250401 152100 0 899 899 899 899 0
241 20250401 152000 0 899 899 899 899 0
242 20250401 151900 0 899 899 899 899 0
243 20250401 151800 0 899 899 899 899 0
244 20250401 151700 0 899 899 899 899 0
245 20250401 151600 0 899 899 899 899 0
246 20250401 151500 0 899 899 899 899 0
247 20250401 151400 0 899 899 899 899 0
248 20250401 151300 0 899 899 899 899 0
249 20250401 151200 0 899 899 899 899 0
250 20250401 151100 0 899 899 899 899 0
251 20250401 151000 0 899 899 899 899 0
252 20250401 150900 0 899 899 899 899 0
253 20250401 150800 0 899 899 899 899 0
254 20250401 150700 0 899 899 899 899 0
255 20250401 150600 0 899 899 899 899 0
256 20250401 150500 0 899 899 899 899 0
257 20250401 150400 0 899 899 899 899 0
258 20250401 150300 0 899 899 899 899 0
259 20250401 150200 0 899 899 899 899 0
260 20250401 150100 0 899 899 899 899 0
261 20250401 150000 0 899 899 899 899 0
262 20250401 145900 0 899 899 899 899 0
263 20250401 145800 0 899 899 899 899 0
264 20250401 145700 0 899 899 899 899 0
265 20250401 145600 0 899 899 899 899 0
266 20250401 145500 0 899 899 899 899 0
267 20250401 145400 0 899 899 899 899 0
268 20250401 145300 0 899 899 899 899 0
269 20250401 145200 0 899 899 899 899 0
270 20250401 145100 0 899 899 899 899 0
271 20250401 145000 0 899 899 899 899 0
272 20250401 144900 0 899 899 899 899 0
273 20250401 144800 0 899 899 899 899 0
274 20250401 144700 0 899 899 899 899 0
275 20250401 144600 0 899 899 899 899 0
276 20250401 144500 0 899 899 899 899 0
277 20250401 144400 0 899 899 899 899 0
278 20250401 144300 0 899 899 899 899 0
279 20250401 144200 0 899 899 899 899 0
280 20250401 144100 0 899 899 899 899 0
281 20250401 144000 0 899 899 899 899 0
282 20250401 143900 0 899 899 899 899 0
283 20250401 143800 0 899 899 899 899 0
284 20250401 143700 0 899 899 899 899 0
285 20250401 143600 0 899 899 899 899 0
286 20250401 143500 0 899 899 899 899 0
287 20250401 143400 0 899 899 899 899 0
288 20250401 143300 0 899 899 899 899 0
289 20250401 143200 0 899 899 899 899 0
290 20250401 143100 0 899 899 899 899 0
291 20250401 143000 0 899 899 899 899 0
292 20250401 142900 0 899 899 899 899 0
293 20250401 142800 0 899 899 899 899 0
294 20250401 142700 0 899 899 899 899 0
295 20250401 142600 0 899 899 899 899 0
296 20250401 142500 0 899 899 899 899 0
297 20250401 142400 0 899 899 899 899 0
298 20250401 142300 0 899 899 899 899 0
299 20250401 142200 0 899 899 899 899 0
300 20250401 142100 0 899 899 899 899 0
301 20250401 142000 0 899 899 899 899 0
302 20250401 141900 0 899 899 899 899 0
303 20250401 141800 0 899 899 899 899 0
304 20250401 141700 0 899 899 899 899 0
305 20250401 141600 0 899 899 899 899 0
306 20250401 141500 0 899 899 899 899 0
307 20250401 141400 0 899 899 899 899 0
308 20250401 141300 0 899 899 899 899 0
309 20250401 141200 0 899 899 899 899 0
310 20250401 141100 0 899 899 899 899 0
311 20250401 141000 0 899 899 899 899 0
312 20250401 140900 0 899 899 899 899 0
313 20250401 140800 0 899 899 899 899 0
314 20250401 140700 0 899 899 899 899 0
315 20250401 140600 0 899 899 899 899 0
316 20250401 140500 0 899 899 899 899 0
317 20250401 140400 0 899 899 899 899 0
318 20250401 140300 0 899 899 899 899 0
319 20250401 140200 0 899 899 899 899 0
320 20250401 140100 0 899 899 899 899 0
321 20250401 140000 0 899 899 899 899 0
322 20250401 135900 0 899 899 899 899 0
323 20250401 135800 0 899 899 899 899 0
324 20250401 135700 0 899 899 899 899 0
325 20250401 135600 0 899 899 899 899 0
326 20250401 135500 0 899 899 899 899 0
327 20250401 135400 0 899 899 899 899 0
328 20250401 135300 0 899 899 899 899 0
329 20250401 135200 0 899 899 899 899 0
330 20250401 135100 0 899 899 899 899 0
331 20250401 135000 0 899 899 899 899 0
332 20250401 134900 0 899 899 899 899 0
333 20250401 134800 0 899 899 899 899 0
334 20250401 134700 0 899 899 899 899 0
335 20250401 134600 0 899 899 899 899 0
336 20250401 134500 0 899 899 899 899 0
337 20250401 134400 0 899 899 899 899 0
338 20250401 134300 0 899 899 899 899 0
339 20250401 134200 0 899 899 899 899 0
340 20250401 134100 0 899 899 899 899 0
341 20250401 134000 0 899 899 899 899 0
342 20250401 133900 0 899 899 899 899 0
343 20250401 133800 0 899 899 899 899 0
344 20250401 133700 0 899 899 899 899 0
345 20250401 133600 0 899 899 899 899 0
346 20250401 133500 0 899 899 899 899 0
347 20250401 133400 0 899 899 899 899 0
348 20250401 133300 0 899 899 899 899 0
349 20250401 133200 0 899 899 899 899 0
350 20250401 133100 0 899 899 899 899 0
351 20250401 133000 0 899 899 899 899 0
352 20250401 132900 0 899 899 899 899 0
353 20250401 132800 0 899 899 899 899 0
354 20250401 132700 0 899 899 899 899 0
355 20250401 132600 0 899 899 899 899 0
356 20250401 132500 0 899 899 899 899 0
357 20250401 132400 0 899 899 899 899 0
358 20250401 132300 0 899 899 899 899 0
359 20250401 132200 0 899 899 899 899 0
360 20250401 132100 0 899 899 899 899 0
361 20250401 132000 0 899 899 899 899 0
362 20250401 131900 0 899 899 899 899 0
363 20250401 131800 0 899 899 899 899 0
364 20250401 131700 0 899 899 899 899 0
365 20250401 131600 0 899 899 899 899 0
366 20250401 131500 0 899 899 899 899 0
367 20250401 131400 0 899 899 899 899 0
368 20250401 131300 0 899 899 899 899 0
369 20250401 131200 0 899 899 899 899 0
370 20250401 131100 0 899 899 899 899 0
371 20250401 131000 0 899 899 899 899 0
372 20250401 130900 0 899 899 899 899 0
373 20250401 130800 0 899 899 899 899 0
374 20250401 130700 0 899 899 899 899 0
375 20250401 130600 0 899 899 899 899 0
376 20250401 130500 0 899 899 899 899 0
377 20250401 130400 0 899 899 899 899 0
378 20250401 130300 0 899 899 899 899 0
379 20250401 130200 0 899 899 899 899 0
380 20250401 130100 0 899 899 899 899 0
381 20250401 130000 0 899 899 899 899 0
382 20250401 125900 0 899 899 899 899 0
383 20250401 125800 0 899 899 899 899 0
384 20250401 125700 0 899 899 899 899 0
385 20250401 125600 0 899 899 899 899 0
386 20250401 125500 0 899 899 899 899 0
387 20250401 125400 0 899 899 899 899 0
388 20250401 125300 0 899 899 899 899 0
389 20250401 125200 0 899 899 899 899 0
390 20250401 125100 0 899 899 899 899 0
391 20250401 125000 0 899 899 899 899 0
392 20250401 124900 0 899 899 899 899 0
393 20250401 124800 0 899 899 899 899 0
394 20250401 124700 0 899 899 899 899 0
395 20250401 124600 0 899 899 899 899 0
396 20250401 124500 0 899 899 899 899 0
397 20250401 124400 0 899 899 899 899 0
398 20250401 124300 0 899 899 899 899 0
399 20250401 124200 0 899 899 899 899 0
400 20250401 124100 0 899 899 899 899 0
401 20250401 124000 0 899 899 899 899 0
402 20250401 123900 0 899 899 899 899 0
403 20250401 123800 0 899 899 899 899 0
404 20250401 123700 0 899 899 899 899 0
405 20250401 123600 0 899 899 899 899 0
406 20250401 123500 0 899 899 899 899 0
407 20250401 123400 0 899 899 899 899 0
408 20250401 123300 0 899 899 899 899 0
409 20250401 123200 0 899 899 899 899 0
410 20250401 123100 0 899 899 899 899 0
411 20250401 123000 0 899 899 899 899 0
412 20250401 122900 0 899 899 899 899 0
413 20250401 122800 0 899 899 899 899 0
414 20250401 122700 0 899 899 899 899 0
415 20250401 122600 0 899 899 899 899 0
416 20250401 122500 0 899 899 899 899 0
417 20250401 122400 0 899 899 899 899 0
418 20250401 122300 0 899 899 899 899 0
419 20250401 122200 0 899 899 899 899 0
420 20250401 122100 0 899 899 899 899 0
421 20250401 122000 0 899 899 899 899 0
422 20250401 121900 0 899 899 899 899 0
423 20250401 121800 0 899 899 899 899 0
424 20250401 121700 0 899 899 899 899 0
425 20250401 121600 0 899 899 899 899 0
426 20250401 121500 0 899 899 899 899 0
427 20250401 121400 0 899 899 899 899 0
428 20250401 121300 0 899 899 899 899 0
429 20250401 121200 0 899 899 899 899 0
430 20250401 121100 0 899 899 899 899 0
431 20250401 121000 0 899 899 899 899 0
432 20250401 120900 0 899 899 899 899 0
433 20250401 120800 0 899 899 899 899 0
434 20250401 120700 0 899 899 899 899 0
435 20250401 120600 0 899 899 899 899 0
436 20250401 120500 0 899 899 899 899 0
437 20250401 120400 0 899 899 899 899 0
438 20250401 120300 0 899 899 899 899 0
439 20250401 120200 0 899 899 899 899 0
440 20250401 120100 0 899 899 899 899 0
441 20250401 120000 0 899 899 899 899 0
442 20250401 115900 0 899 899 899 899 0
443 20250401 115800 0 899 899 899 899 0
444 20250401 115700 0 899 899 899 899 0
445 20250401 115600 0 899 899 899 899 0
446 20250401 115500 0 899 899 899 899 0
447 20250401 115400 0 899 899 899 899 0
448 20250401 115300 0 899 899 899 899 0
449 20250401 115200 0 899 899 899 899 0
450 20250401 115100 0 899 899 899 899 0
451 20250401 115000 0 899 899 899 899 0
452 20250401 114900 0 899 899 899 899 0
453 20250401 114800 0 899 899 899 899 0
454 20250401 114700 0 899 899 899 899 0
455 20250401 114600 0 899 899 899 899 0
456 20250401 114500 0 899 899 899 899 0
457 20250401 114400 0 899 899 899 899 0
458 20250401 114300 0 899 899 899 899 0
459 20250401 114200 0 899 899 899 899 0
460 20250401 114100 0 899 899 899 899 0
461 20250401 114000 0 899 899 899 899 0
462 20250401 113900 0 899 899 899 899 0
463 20250401 113800 0 899 899 899 899 0
464 20250401 113700 0 899 899 899 899 0
465 20250401 113600 0 899 899 899 899 0
466 20250401 113500 0 899 899 899 899 0
467 20250401 113400 0 899 899 899 899 0
468 20250401 113300 0 899 899 899 899 0
469 20250401 113200 0 899 899 899 899 0
470 20250401 113100 0 899 899 899 899 0
471 20250401 113000 0 899 899 899 899 0
472 20250401 112900 0 899 899 899 899 0
473 20250401 112800 0 899 899 899 899 0
474 20250401 112700 0 899 899 899 899 0
475 20250401 112600 0 899 899 899 899 0
476 20250401 112500 0 899 899 899 899 0
477 20250401 112400 0 899 899 899 899 0
478 20250401 112300 0 899 899 899 899 0
479 20250401 112200 0 899 899 899 899 0
480 20250401 112100 0 899 899 899 899 0
481 20250401 112000 0 899 899 899 899 0
482 20250401 111900 0 899 899 899 899 0
483 20250401 111800 0 899 899 899 899 0
484 20250401 111700 0 899 899 899 899 0
485 20250401 111600 0 899 899 899 899 0
486 20250401 111500 0 899 899 899 899 0
487 20250401 111400 0 899 899 899 899 0
488 20250401 111300 0 899 899 899 899 0
489 20250401 111200 0 899 899 899 899 0
490 20250401 111100 0 899 899 899 899 0
491 20250401 111000 0 899 899 899 899 0
492 20250401 110900 0 899 899 899 899 0
493 20250401 110800 0 899 899 899 899 0
494 20250401 110700 0 899 899 899 899 0
495 20250401 110600 0 899 899 899 899 0
496 20250401 110500 0 899 899 899 899 0
497 20250401 110400 0 899 899 899 899 0
498 20250401 110300 0 899 899 899 899 0
499 20250401 110200 0 899 899 899 899 0
500 20250401 110100 0 899 899 899 899 0
501 20250401 110000 0 899 899 899 899 0
502 20250401 105900 0 899 899 899 899 0
503 20250401 105800 0 899 899 899 899 0
504 20250401 105700 0 899 899 899 899 0
505 20250401 105600 0 899 899 899 899 0
506 20250401 105500 0 899 899 899 899 0
507 20250401 105400 0 899 899 899 899 0
508 20250401 105300 0 899 899 899 899 0
509 20250401 105200 0 899 899 899 899 0
510 20250401 105100 0 899 899 899 899 0
511 20250401 105000 0 899 899 899 899 0
512 20250401 104900 0 899 899 899 899 0
513 20250401 104800 0 899 899 899 899 0
514 20250401 104700 0 899 899 899 899 0
515 20250401 104600 0 899 899 899 899 0
516 20250401 104500 0 899 899 899 899 0
517 20250401 104400 0 899 899 899 899 0
518 20250401 104300 0 899 899 899 899 0
519 20250401 104200 0 899 899 899 899 0
520 20250401 104100 0 899 899 899 899 0
521 20250401 104000 0 899 899 899 899 0
522 20250401 103900 0 899 899 899 899 0
523 20250401 103800 0 899 899 899 899 0
524 20250401 103700 0 899 899 899 899 0
525 20250401 103600 0 899 899 899 899 0
526 20250401 103500 0 899 899 899 899 0
527 20250401 103400 0 899 899 899 899 0
528 20250401 103300 0 899 899 899 899 0
529 20250401 103200 0 899 899 899 899 0
530 20250401 103100 0 899 899 899 899 0
531 20250401 103000 0 899 899 899 899 0
532 20250401 102900 0 899 899 899 899 0
533 20250401 102800 0 899 899 899 899 0
534 20250401 102700 0 899 899 899 899 0
535 20250401 102600 0 899 899 899 899 0
536 20250401 102500 0 899 899 899 899 0
537 20250401 102400 0 899 899 899 899 0
538 20250401 102300 0 899 899 899 899 0
539 20250401 102200 0 899 899 899 899 0
540 20250401 102100 0 899 899 899 899 0
541 20250401 102000 0 899 899 899 899 0
542 20250401 101900 0 899 899 899 899 0
543 20250401 101800 0 899 899 899 899 0
544 20250401 101700 0 899 899 899 899 0
545 20250401 101600 0 899 899 899 899 0
546 20250401 101500 0 899 899 899 899 0
547 20250401 101400 0 899 899 899 899 0
548 20250401 101300 0 899 899 899 899 0
549 20250401 101200 0 899 899 899 899 0
550 20250401 101100 0 899 899 899 899 0
551 20250401 101000 0 899 899 899 899 0
552 20250401 100900 0 899 899 899 899 0
553 20250401 100800 0 899 899 899 899 0
554 20250401 100700 0 899 899 899 899 0
555 20250401 100600 0 899 899 899 899 0
556 20250401 100500 0 899 899 899 899 0
557 20250401 100400 0 899 899 899 899 0
558 20250401 100300 0 899 899 899 899 0
559 20250401 100200 0 899 899 899 899 0
560 20250401 100100 0 899 899 899 899 0
561 20250401 100000 0 899 899 899 899 0
562 20250401 095900 0 899 899 899 899 0
563 20250401 095800 0 899 899 899 899 0
564 20250401 095700 0 899 899 899 899 0
565 20250401 095600 0 899 899 899 899 0
566 20250401 095500 0 899 899 899 899 0
567 20250401 095400 0 899 899 899 899 0
568 20250401 095300 0 899 899 899 899 0
569 20250401 095200 0 899 899 899 899 0
570 20250401 095100 0 899 899 899 899 0
571 20250401 095000 0 899 899 899 899 0
572 20250401 094900 0 899 899 899 899 0
573 20250401 094800 0 899 899 899 899 0
574 20250401 094700 0 899 899 899 899 0
575 20250401 094600 0 899 899 899 899 0
576 20250401 094500 0 899 899 899 899 0
577 20250401 094400 0 899 899 899 899 0
578 20250401 094300 0 899 899 899 899 0
579 20250401 094200 0 899 899 899 899 0
580 20250401 094100 0 899 899 899 899 0
581 20250401 094000 0 899 899 899 899 0
582 20250401 093900 0 899 899 899 899 0
583 20250401 093800 0 899 899 899 899 0
584 20250401 093700 0 899 899 899 899 0
585 20250401 093600 0 899 899 899 899 0
586 20250401 093500 0 899 899 899 899 0
587 20250401 093400 0 899 899 899 899 0
588 20250401 093300 0 899 899 899 899 0
589 20250401 093200 0 899 899 899 899 0
590 20250401 093100 0 899 899 899 899 0
591 20250401 093000 0 899 899 899 899 0
592 20250401 092900 0 899 899 899 899 0
593 20250401 092800 0 899 899 899 899 0
594 20250401 092700 0 899 899 899 899 0
595 20250401 092600 0 899 899 899 899 0
596 20250401 092500 0 899 899 899 899 0
597 20250401 092400 0 899 899 899 899 0
598 20250401 092300 0 899 899 899 899 0
599 20250401 092200 0 899 899 899 899 0
600 20250401 092100 0 899 899 899 899 0
601 20250401 092000 0 899 899 899 899 0
602 20250401 091900 0 899 899 899 899 0
603 20250401 091800 0 899 899 899 899 0
604 20250401 091700 0 899 899 899 899 0
605 20250401 091600 0 899 899 899 899 0
606 20250401 091500 0 899 899 899 899 0
607 20250401 091400 0 899 899 899 899 0
608 20250401 091300 0 899 899 899 899 0
609 20250401 091200 0 899 899 899 899 0
610 20250401 091100 0 899 899 899 899 0
611 20250401 091000 0 899 899 899 899 0
612 20250401 090900 0 899 899 899 899 0
613 20250401 090800 0 899 899 899 899 0
614 20250401 090700 0 899 899 899 899 0
615 20250401 090600 0 899 899 899 899 0
616 20250401 090500 0 899 899 899 899 0
617 20250401 090400 0 899 899 899 899 0
618 20250401 090300 0 899 899 899 899 0
619 20250401 090200 0 899 899 899 899 0
620 20250401 090100 0 899 899 899 899 0
621 20250401 090000 0 899 899 899 899 0

1
024810/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,218948640,0,196834827360,0.00
20250327,0,218948640,0,196834827360,0.00
20250326,0,218948640,0,196834827360,0.00
20250325,0,218948640,0,196834827360,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 218948640 0 196834827360 0.00
3 20250327 0 218948640 0 196834827360 0.00
4 20250326 0 218948640 0 196834827360 0.00
5 20250325 0 218948640 0 196834827360 0.00