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

633
036630/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193100,0,425,425,425,425,0
20250401,193000,0,425,425,425,425,0
20250401,192900,0,425,425,425,425,0
20250401,192800,0,425,425,425,425,0
20250401,192700,0,425,425,425,425,0
20250401,192600,0,425,425,425,425,0
20250401,192500,0,425,425,425,425,0
20250401,192400,0,425,425,425,425,0
20250401,192300,0,425,425,425,425,0
20250401,192200,0,425,425,425,425,0
20250401,192100,0,425,425,425,425,0
20250401,192000,0,425,425,425,425,0
20250401,191900,0,425,425,425,425,0
20250401,191800,0,425,425,425,425,0
20250401,191700,0,425,425,425,425,0
20250401,191600,0,425,425,425,425,0
20250401,191500,0,425,425,425,425,0
20250401,191400,0,425,425,425,425,0
20250401,191300,0,425,425,425,425,0
20250401,191200,0,425,425,425,425,0
20250401,191100,0,425,425,425,425,0
20250401,191000,0,425,425,425,425,0
20250401,190900,0,425,425,425,425,0
20250401,190800,0,425,425,425,425,0
20250401,190700,0,425,425,425,425,0
20250401,190600,0,425,425,425,425,0
20250401,190500,0,425,425,425,425,0
20250401,190400,0,425,425,425,425,0
20250401,190300,0,425,425,425,425,0
20250401,190200,0,425,425,425,425,0
20250401,190100,0,425,425,425,425,0
20250401,190000,0,425,425,425,425,0
20250401,185900,0,425,425,425,425,0
20250401,185800,0,425,425,425,425,0
20250401,185700,0,425,425,425,425,0
20250401,185600,0,425,425,425,425,0
20250401,185500,0,425,425,425,425,0
20250401,185400,0,425,425,425,425,0
20250401,185300,0,425,425,425,425,0
20250401,185200,0,425,425,425,425,0
20250401,185100,0,425,425,425,425,0
20250401,185000,0,425,425,425,425,0
20250401,184900,0,425,425,425,425,0
20250401,184800,0,425,425,425,425,0
20250401,184700,0,425,425,425,425,0
20250401,184600,0,425,425,425,425,0
20250401,184500,0,425,425,425,425,0
20250401,184400,0,425,425,425,425,0
20250401,184300,0,425,425,425,425,0
20250401,184200,0,425,425,425,425,0
20250401,184100,0,425,425,425,425,0
20250401,184000,0,425,425,425,425,0
20250401,183900,0,425,425,425,425,0
20250401,183800,0,425,425,425,425,0
20250401,183700,0,425,425,425,425,0
20250401,183600,0,425,425,425,425,0
20250401,183500,0,425,425,425,425,0
20250401,183400,0,425,425,425,425,0
20250401,183300,0,425,425,425,425,0
20250401,183200,0,425,425,425,425,0
20250401,183100,0,425,425,425,425,0
20250401,183000,0,425,425,425,425,0
20250401,182900,0,425,425,425,425,0
20250401,182800,0,425,425,425,425,0
20250401,182700,0,425,425,425,425,0
20250401,182600,0,425,425,425,425,0
20250401,182500,0,425,425,425,425,0
20250401,182400,0,425,425,425,425,0
20250401,182300,0,425,425,425,425,0
20250401,182200,0,425,425,425,425,0
20250401,182100,0,425,425,425,425,0
20250401,182000,0,425,425,425,425,0
20250401,181900,0,425,425,425,425,0
20250401,181800,0,425,425,425,425,0
20250401,181700,0,425,425,425,425,0
20250401,181600,0,425,425,425,425,0
20250401,181500,0,425,425,425,425,0
20250401,181400,0,425,425,425,425,0
20250401,181300,0,425,425,425,425,0
20250401,181200,0,425,425,425,425,0
20250401,181100,0,425,425,425,425,0
20250401,181000,0,425,425,425,425,0
20250401,180900,0,425,425,425,425,0
20250401,180800,0,425,425,425,425,0
20250401,180700,0,425,425,425,425,0
20250401,180600,0,425,425,425,425,0
20250401,180500,0,425,425,425,425,0
20250401,180400,0,425,425,425,425,0
20250401,180300,0,425,425,425,425,0
20250401,180200,0,425,425,425,425,0
20250401,180100,0,425,425,425,425,0
20250401,180000,0,425,425,425,425,0
20250401,175900,0,425,425,425,425,0
20250401,175800,0,425,425,425,425,0
20250401,175700,0,425,425,425,425,0
20250401,175600,0,425,425,425,425,0
20250401,175500,0,425,425,425,425,0
20250401,175400,0,425,425,425,425,0
20250401,175300,0,425,425,425,425,0
20250401,175200,0,425,425,425,425,0
20250401,175100,0,425,425,425,425,0
20250401,175000,0,425,425,425,425,0
20250401,174900,0,425,425,425,425,0
20250401,174800,0,425,425,425,425,0
20250401,174700,0,425,425,425,425,0
20250401,174600,0,425,425,425,425,0
20250401,174500,0,425,425,425,425,0
20250401,174400,0,425,425,425,425,0
20250401,174300,0,425,425,425,425,0
20250401,174200,0,425,425,425,425,0
20250401,174100,0,425,425,425,425,0
20250401,174000,0,425,425,425,425,0
20250401,173900,0,425,425,425,425,0
20250401,173800,0,425,425,425,425,0
20250401,173700,0,425,425,425,425,0
20250401,173600,0,425,425,425,425,0
20250401,173500,0,425,425,425,425,0
20250401,173400,0,425,425,425,425,0
20250401,173300,0,425,425,425,425,0
20250401,173200,0,425,425,425,425,0
20250401,173100,0,425,425,425,425,0
20250401,173000,0,425,425,425,425,0
20250401,172900,0,425,425,425,425,0
20250401,172800,0,425,425,425,425,0
20250401,172700,0,425,425,425,425,0
20250401,172600,0,425,425,425,425,0
20250401,172500,0,425,425,425,425,0
20250401,172400,0,425,425,425,425,0
20250401,172300,0,425,425,425,425,0
20250401,172200,0,425,425,425,425,0
20250401,172100,0,425,425,425,425,0
20250401,172000,0,425,425,425,425,0
20250401,171900,0,425,425,425,425,0
20250401,171800,0,425,425,425,425,0
20250401,171700,0,425,425,425,425,0
20250401,171600,0,425,425,425,425,0
20250401,171500,0,425,425,425,425,0
20250401,171400,0,425,425,425,425,0
20250401,171300,0,425,425,425,425,0
20250401,171200,0,425,425,425,425,0
20250401,171100,0,425,425,425,425,0
20250401,171000,0,425,425,425,425,0
20250401,170900,0,425,425,425,425,0
20250401,170800,0,425,425,425,425,0
20250401,170700,0,425,425,425,425,0
20250401,170600,0,425,425,425,425,0
20250401,170500,0,425,425,425,425,0
20250401,170400,0,425,425,425,425,0
20250401,170300,0,425,425,425,425,0
20250401,170200,0,425,425,425,425,0
20250401,170100,0,425,425,425,425,0
20250401,170000,0,425,425,425,425,0
20250401,165900,0,425,425,425,425,0
20250401,165800,0,425,425,425,425,0
20250401,165700,0,425,425,425,425,0
20250401,165600,0,425,425,425,425,0
20250401,165500,0,425,425,425,425,0
20250401,165400,0,425,425,425,425,0
20250401,165300,0,425,425,425,425,0
20250401,165200,0,425,425,425,425,0
20250401,165100,0,425,425,425,425,0
20250401,165000,0,425,425,425,425,0
20250401,164900,0,425,425,425,425,0
20250401,164800,0,425,425,425,425,0
20250401,164700,0,425,425,425,425,0
20250401,164600,0,425,425,425,425,0
20250401,164500,0,425,425,425,425,0
20250401,164400,0,425,425,425,425,0
20250401,164300,0,425,425,425,425,0
20250401,164200,0,425,425,425,425,0
20250401,164100,0,425,425,425,425,0
20250401,164000,0,425,425,425,425,0
20250401,163900,0,425,425,425,425,0
20250401,163800,0,425,425,425,425,0
20250401,163700,0,425,425,425,425,0
20250401,163600,0,425,425,425,425,0
20250401,163500,0,425,425,425,425,0
20250401,163400,0,425,425,425,425,0
20250401,163300,0,425,425,425,425,0
20250401,163200,0,425,425,425,425,0
20250401,163100,0,425,425,425,425,0
20250401,163000,0,425,425,425,425,0
20250401,162900,0,425,425,425,425,0
20250401,162800,0,425,425,425,425,0
20250401,162700,0,425,425,425,425,0
20250401,162600,0,425,425,425,425,0
20250401,162500,0,425,425,425,425,0
20250401,162400,0,425,425,425,425,0
20250401,162300,0,425,425,425,425,0
20250401,162200,0,425,425,425,425,0
20250401,162100,0,425,425,425,425,0
20250401,162000,0,425,425,425,425,0
20250401,161900,0,425,425,425,425,0
20250401,161800,0,425,425,425,425,0
20250401,161700,0,425,425,425,425,0
20250401,161600,0,425,425,425,425,0
20250401,161500,0,425,425,425,425,0
20250401,161400,0,425,425,425,425,0
20250401,161300,0,425,425,425,425,0
20250401,161200,0,425,425,425,425,0
20250401,161100,0,425,425,425,425,0
20250401,161000,0,425,425,425,425,0
20250401,160900,0,425,425,425,425,0
20250401,160800,0,425,425,425,425,0
20250401,160700,0,425,425,425,425,0
20250401,160600,0,425,425,425,425,0
20250401,160500,0,425,425,425,425,0
20250401,160400,0,425,425,425,425,0
20250401,160300,0,425,425,425,425,0
20250401,160200,0,425,425,425,425,0
20250401,160100,0,425,425,425,425,0
20250401,160000,0,425,425,425,425,0
20250401,155900,0,425,425,425,425,0
20250401,155800,0,425,425,425,425,0
20250401,155700,0,425,425,425,425,0
20250401,155600,0,425,425,425,425,0
20250401,155500,0,425,425,425,425,0
20250401,155400,0,425,425,425,425,0
20250401,155300,0,425,425,425,425,0
20250401,155200,0,425,425,425,425,0
20250401,155100,0,425,425,425,425,0
20250401,155000,0,425,425,425,425,0
20250401,154900,0,425,425,425,425,0
20250401,154800,0,425,425,425,425,0
20250401,154700,0,425,425,425,425,0
20250401,154600,0,425,425,425,425,0
20250401,154500,0,425,425,425,425,0
20250401,154400,0,425,425,425,425,0
20250401,154300,0,425,425,425,425,0
20250401,154200,0,425,425,425,425,0
20250401,154100,0,425,425,425,425,0
20250401,154000,0,425,425,425,425,0
20250401,153900,0,425,425,425,425,0
20250401,153800,0,425,425,425,425,0
20250401,153700,0,425,425,425,425,0
20250401,153600,0,425,425,425,425,0
20250401,153500,0,425,425,425,425,0
20250401,153400,0,425,425,425,425,0
20250401,153300,0,425,425,425,425,0
20250401,153200,0,425,425,425,425,0
20250401,153100,0,425,425,425,425,0
20250401,153000,0,425,425,425,425,0
20250401,152900,0,425,425,425,425,0
20250401,152800,0,425,425,425,425,0
20250401,152700,0,425,425,425,425,0
20250401,152600,0,425,425,425,425,0
20250401,152500,0,425,425,425,425,0
20250401,152400,0,425,425,425,425,0
20250401,152300,0,425,425,425,425,0
20250401,152200,0,425,425,425,425,0
20250401,152100,0,425,425,425,425,0
20250401,152000,0,425,425,425,425,0
20250401,151900,0,425,425,425,425,0
20250401,151800,0,425,425,425,425,0
20250401,151700,0,425,425,425,425,0
20250401,151600,0,425,425,425,425,0
20250401,151500,0,425,425,425,425,0
20250401,151400,0,425,425,425,425,0
20250401,151300,0,425,425,425,425,0
20250401,151200,0,425,425,425,425,0
20250401,151100,0,425,425,425,425,0
20250401,151000,0,425,425,425,425,0
20250401,150900,0,425,425,425,425,0
20250401,150800,0,425,425,425,425,0
20250401,150700,0,425,425,425,425,0
20250401,150600,0,425,425,425,425,0
20250401,150500,0,425,425,425,425,0
20250401,150400,0,425,425,425,425,0
20250401,150300,0,425,425,425,425,0
20250401,150200,0,425,425,425,425,0
20250401,150100,0,425,425,425,425,0
20250401,150000,0,425,425,425,425,0
20250401,145900,0,425,425,425,425,0
20250401,145800,0,425,425,425,425,0
20250401,145700,0,425,425,425,425,0
20250401,145600,0,425,425,425,425,0
20250401,145500,0,425,425,425,425,0
20250401,145400,0,425,425,425,425,0
20250401,145300,0,425,425,425,425,0
20250401,145200,0,425,425,425,425,0
20250401,145100,0,425,425,425,425,0
20250401,145000,0,425,425,425,425,0
20250401,144900,0,425,425,425,425,0
20250401,144800,0,425,425,425,425,0
20250401,144700,0,425,425,425,425,0
20250401,144600,0,425,425,425,425,0
20250401,144500,0,425,425,425,425,0
20250401,144400,0,425,425,425,425,0
20250401,144300,0,425,425,425,425,0
20250401,144200,0,425,425,425,425,0
20250401,144100,0,425,425,425,425,0
20250401,144000,0,425,425,425,425,0
20250401,143900,0,425,425,425,425,0
20250401,143800,0,425,425,425,425,0
20250401,143700,0,425,425,425,425,0
20250401,143600,0,425,425,425,425,0
20250401,143500,0,425,425,425,425,0
20250401,143400,0,425,425,425,425,0
20250401,143300,0,425,425,425,425,0
20250401,143200,0,425,425,425,425,0
20250401,143100,0,425,425,425,425,0
20250401,143000,0,425,425,425,425,0
20250401,142900,0,425,425,425,425,0
20250401,142800,0,425,425,425,425,0
20250401,142700,0,425,425,425,425,0
20250401,142600,0,425,425,425,425,0
20250401,142500,0,425,425,425,425,0
20250401,142400,0,425,425,425,425,0
20250401,142300,0,425,425,425,425,0
20250401,142200,0,425,425,425,425,0
20250401,142100,0,425,425,425,425,0
20250401,142000,0,425,425,425,425,0
20250401,141900,0,425,425,425,425,0
20250401,141800,0,425,425,425,425,0
20250401,141700,0,425,425,425,425,0
20250401,141600,0,425,425,425,425,0
20250401,141500,0,425,425,425,425,0
20250401,141400,0,425,425,425,425,0
20250401,141300,0,425,425,425,425,0
20250401,141200,0,425,425,425,425,0
20250401,141100,0,425,425,425,425,0
20250401,141000,0,425,425,425,425,0
20250401,140900,0,425,425,425,425,0
20250401,140800,0,425,425,425,425,0
20250401,140700,0,425,425,425,425,0
20250401,140600,0,425,425,425,425,0
20250401,140500,0,425,425,425,425,0
20250401,140400,0,425,425,425,425,0
20250401,140300,0,425,425,425,425,0
20250401,140200,0,425,425,425,425,0
20250401,140100,0,425,425,425,425,0
20250401,140000,0,425,425,425,425,0
20250401,135900,0,425,425,425,425,0
20250401,135800,0,425,425,425,425,0
20250401,135700,0,425,425,425,425,0
20250401,135600,0,425,425,425,425,0
20250401,135500,0,425,425,425,425,0
20250401,135400,0,425,425,425,425,0
20250401,135300,0,425,425,425,425,0
20250401,135200,0,425,425,425,425,0
20250401,135100,0,425,425,425,425,0
20250401,135000,0,425,425,425,425,0
20250401,134900,0,425,425,425,425,0
20250401,134800,0,425,425,425,425,0
20250401,134700,0,425,425,425,425,0
20250401,134600,0,425,425,425,425,0
20250401,134500,0,425,425,425,425,0
20250401,134400,0,425,425,425,425,0
20250401,134300,0,425,425,425,425,0
20250401,134200,0,425,425,425,425,0
20250401,134100,0,425,425,425,425,0
20250401,134000,0,425,425,425,425,0
20250401,133900,0,425,425,425,425,0
20250401,133800,0,425,425,425,425,0
20250401,133700,0,425,425,425,425,0
20250401,133600,0,425,425,425,425,0
20250401,133500,0,425,425,425,425,0
20250401,133400,0,425,425,425,425,0
20250401,133300,0,425,425,425,425,0
20250401,133200,0,425,425,425,425,0
20250401,133100,0,425,425,425,425,0
20250401,133000,0,425,425,425,425,0
20250401,132900,0,425,425,425,425,0
20250401,132800,0,425,425,425,425,0
20250401,132700,0,425,425,425,425,0
20250401,132600,0,425,425,425,425,0
20250401,132500,0,425,425,425,425,0
20250401,132400,0,425,425,425,425,0
20250401,132300,0,425,425,425,425,0
20250401,132200,0,425,425,425,425,0
20250401,132100,0,425,425,425,425,0
20250401,132000,0,425,425,425,425,0
20250401,131900,0,425,425,425,425,0
20250401,131800,0,425,425,425,425,0
20250401,131700,0,425,425,425,425,0
20250401,131600,0,425,425,425,425,0
20250401,131500,0,425,425,425,425,0
20250401,131400,0,425,425,425,425,0
20250401,131300,0,425,425,425,425,0
20250401,131200,0,425,425,425,425,0
20250401,131100,0,425,425,425,425,0
20250401,131000,0,425,425,425,425,0
20250401,130900,0,425,425,425,425,0
20250401,130800,0,425,425,425,425,0
20250401,130700,0,425,425,425,425,0
20250401,130600,0,425,425,425,425,0
20250401,130500,0,425,425,425,425,0
20250401,130400,0,425,425,425,425,0
20250401,130300,0,425,425,425,425,0
20250401,130200,0,425,425,425,425,0
20250401,130100,0,425,425,425,425,0
20250401,130000,0,425,425,425,425,0
20250401,125900,0,425,425,425,425,0
20250401,125800,0,425,425,425,425,0
20250401,125700,0,425,425,425,425,0
20250401,125600,0,425,425,425,425,0
20250401,125500,0,425,425,425,425,0
20250401,125400,0,425,425,425,425,0
20250401,125300,0,425,425,425,425,0
20250401,125200,0,425,425,425,425,0
20250401,125100,0,425,425,425,425,0
20250401,125000,0,425,425,425,425,0
20250401,124900,0,425,425,425,425,0
20250401,124800,0,425,425,425,425,0
20250401,124700,0,425,425,425,425,0
20250401,124600,0,425,425,425,425,0
20250401,124500,0,425,425,425,425,0
20250401,124400,0,425,425,425,425,0
20250401,124300,0,425,425,425,425,0
20250401,124200,0,425,425,425,425,0
20250401,124100,0,425,425,425,425,0
20250401,124000,0,425,425,425,425,0
20250401,123900,0,425,425,425,425,0
20250401,123800,0,425,425,425,425,0
20250401,123700,0,425,425,425,425,0
20250401,123600,0,425,425,425,425,0
20250401,123500,0,425,425,425,425,0
20250401,123400,0,425,425,425,425,0
20250401,123300,0,425,425,425,425,0
20250401,123200,0,425,425,425,425,0
20250401,123100,0,425,425,425,425,0
20250401,123000,0,425,425,425,425,0
20250401,122900,0,425,425,425,425,0
20250401,122800,0,425,425,425,425,0
20250401,122700,0,425,425,425,425,0
20250401,122600,0,425,425,425,425,0
20250401,122500,0,425,425,425,425,0
20250401,122400,0,425,425,425,425,0
20250401,122300,0,425,425,425,425,0
20250401,122200,0,425,425,425,425,0
20250401,122100,0,425,425,425,425,0
20250401,122000,0,425,425,425,425,0
20250401,121900,0,425,425,425,425,0
20250401,121800,0,425,425,425,425,0
20250401,121700,0,425,425,425,425,0
20250401,121600,0,425,425,425,425,0
20250401,121500,0,425,425,425,425,0
20250401,121400,0,425,425,425,425,0
20250401,121300,0,425,425,425,425,0
20250401,121200,0,425,425,425,425,0
20250401,121100,0,425,425,425,425,0
20250401,121000,0,425,425,425,425,0
20250401,120900,0,425,425,425,425,0
20250401,120800,0,425,425,425,425,0
20250401,120700,0,425,425,425,425,0
20250401,120600,0,425,425,425,425,0
20250401,120500,0,425,425,425,425,0
20250401,120400,0,425,425,425,425,0
20250401,120300,0,425,425,425,425,0
20250401,120200,0,425,425,425,425,0
20250401,120100,0,425,425,425,425,0
20250401,120000,0,425,425,425,425,0
20250401,115900,0,425,425,425,425,0
20250401,115800,0,425,425,425,425,0
20250401,115700,0,425,425,425,425,0
20250401,115600,0,425,425,425,425,0
20250401,115500,0,425,425,425,425,0
20250401,115400,0,425,425,425,425,0
20250401,115300,0,425,425,425,425,0
20250401,115200,0,425,425,425,425,0
20250401,115100,0,425,425,425,425,0
20250401,115000,0,425,425,425,425,0
20250401,114900,0,425,425,425,425,0
20250401,114800,0,425,425,425,425,0
20250401,114700,0,425,425,425,425,0
20250401,114600,0,425,425,425,425,0
20250401,114500,0,425,425,425,425,0
20250401,114400,0,425,425,425,425,0
20250401,114300,0,425,425,425,425,0
20250401,114200,0,425,425,425,425,0
20250401,114100,0,425,425,425,425,0
20250401,114000,0,425,425,425,425,0
20250401,113900,0,425,425,425,425,0
20250401,113800,0,425,425,425,425,0
20250401,113700,0,425,425,425,425,0
20250401,113600,0,425,425,425,425,0
20250401,113500,0,425,425,425,425,0
20250401,113400,0,425,425,425,425,0
20250401,113300,0,425,425,425,425,0
20250401,113200,0,425,425,425,425,0
20250401,113100,0,425,425,425,425,0
20250401,113000,0,425,425,425,425,0
20250401,112900,0,425,425,425,425,0
20250401,112800,0,425,425,425,425,0
20250401,112700,0,425,425,425,425,0
20250401,112600,0,425,425,425,425,0
20250401,112500,0,425,425,425,425,0
20250401,112400,0,425,425,425,425,0
20250401,112300,0,425,425,425,425,0
20250401,112200,0,425,425,425,425,0
20250401,112100,0,425,425,425,425,0
20250401,112000,0,425,425,425,425,0
20250401,111900,0,425,425,425,425,0
20250401,111800,0,425,425,425,425,0
20250401,111700,0,425,425,425,425,0
20250401,111600,0,425,425,425,425,0
20250401,111500,0,425,425,425,425,0
20250401,111400,0,425,425,425,425,0
20250401,111300,0,425,425,425,425,0
20250401,111200,0,425,425,425,425,0
20250401,111100,0,425,425,425,425,0
20250401,111000,0,425,425,425,425,0
20250401,110900,0,425,425,425,425,0
20250401,110800,0,425,425,425,425,0
20250401,110700,0,425,425,425,425,0
20250401,110600,0,425,425,425,425,0
20250401,110500,0,425,425,425,425,0
20250401,110400,0,425,425,425,425,0
20250401,110300,0,425,425,425,425,0
20250401,110200,0,425,425,425,425,0
20250401,110100,0,425,425,425,425,0
20250401,110000,0,425,425,425,425,0
20250401,105900,0,425,425,425,425,0
20250401,105800,0,425,425,425,425,0
20250401,105700,0,425,425,425,425,0
20250401,105600,0,425,425,425,425,0
20250401,105500,0,425,425,425,425,0
20250401,105400,0,425,425,425,425,0
20250401,105300,0,425,425,425,425,0
20250401,105200,0,425,425,425,425,0
20250401,105100,0,425,425,425,425,0
20250401,105000,0,425,425,425,425,0
20250401,104900,0,425,425,425,425,0
20250401,104800,0,425,425,425,425,0
20250401,104700,0,425,425,425,425,0
20250401,104600,0,425,425,425,425,0
20250401,104500,0,425,425,425,425,0
20250401,104400,0,425,425,425,425,0
20250401,104300,0,425,425,425,425,0
20250401,104200,0,425,425,425,425,0
20250401,104100,0,425,425,425,425,0
20250401,104000,0,425,425,425,425,0
20250401,103900,0,425,425,425,425,0
20250401,103800,0,425,425,425,425,0
20250401,103700,0,425,425,425,425,0
20250401,103600,0,425,425,425,425,0
20250401,103500,0,425,425,425,425,0
20250401,103400,0,425,425,425,425,0
20250401,103300,0,425,425,425,425,0
20250401,103200,0,425,425,425,425,0
20250401,103100,0,425,425,425,425,0
20250401,103000,0,425,425,425,425,0
20250401,102900,0,425,425,425,425,0
20250401,102800,0,425,425,425,425,0
20250401,102700,0,425,425,425,425,0
20250401,102600,0,425,425,425,425,0
20250401,102500,0,425,425,425,425,0
20250401,102400,0,425,425,425,425,0
20250401,102300,0,425,425,425,425,0
20250401,102200,0,425,425,425,425,0
20250401,102100,0,425,425,425,425,0
20250401,102000,0,425,425,425,425,0
20250401,101900,0,425,425,425,425,0
20250401,101800,0,425,425,425,425,0
20250401,101700,0,425,425,425,425,0
20250401,101600,0,425,425,425,425,0
20250401,101500,0,425,425,425,425,0
20250401,101400,0,425,425,425,425,0
20250401,101300,0,425,425,425,425,0
20250401,101200,0,425,425,425,425,0
20250401,101100,0,425,425,425,425,0
20250401,101000,0,425,425,425,425,0
20250401,100900,0,425,425,425,425,0
20250401,100800,0,425,425,425,425,0
20250401,100700,0,425,425,425,425,0
20250401,100600,0,425,425,425,425,0
20250401,100500,0,425,425,425,425,0
20250401,100400,0,425,425,425,425,0
20250401,100300,0,425,425,425,425,0
20250401,100200,0,425,425,425,425,0
20250401,100100,0,425,425,425,425,0
20250401,100000,0,425,425,425,425,0
20250401,095900,0,425,425,425,425,0
20250401,095800,0,425,425,425,425,0
20250401,095700,0,425,425,425,425,0
20250401,095600,0,425,425,425,425,0
20250401,095500,0,425,425,425,425,0
20250401,095400,0,425,425,425,425,0
20250401,095300,0,425,425,425,425,0
20250401,095200,0,425,425,425,425,0
20250401,095100,0,425,425,425,425,0
20250401,095000,0,425,425,425,425,0
20250401,094900,0,425,425,425,425,0
20250401,094800,0,425,425,425,425,0
20250401,094700,0,425,425,425,425,0
20250401,094600,0,425,425,425,425,0
20250401,094500,0,425,425,425,425,0
20250401,094400,0,425,425,425,425,0
20250401,094300,0,425,425,425,425,0
20250401,094200,0,425,425,425,425,0
20250401,094100,0,425,425,425,425,0
20250401,094000,0,425,425,425,425,0
20250401,093900,0,425,425,425,425,0
20250401,093800,0,425,425,425,425,0
20250401,093700,0,425,425,425,425,0
20250401,093600,0,425,425,425,425,0
20250401,093500,0,425,425,425,425,0
20250401,093400,0,425,425,425,425,0
20250401,093300,0,425,425,425,425,0
20250401,093200,0,425,425,425,425,0
20250401,093100,0,425,425,425,425,0
20250401,093000,0,425,425,425,425,0
20250401,092900,0,425,425,425,425,0
20250401,092800,0,425,425,425,425,0
20250401,092700,0,425,425,425,425,0
20250401,092600,0,425,425,425,425,0
20250401,092500,0,425,425,425,425,0
20250401,092400,0,425,425,425,425,0
20250401,092300,0,425,425,425,425,0
20250401,092200,0,425,425,425,425,0
20250401,092100,0,425,425,425,425,0
20250401,092000,0,425,425,425,425,0
20250401,091900,0,425,425,425,425,0
20250401,091800,0,425,425,425,425,0
20250401,091700,0,425,425,425,425,0
20250401,091600,0,425,425,425,425,0
20250401,091500,0,425,425,425,425,0
20250401,091400,0,425,425,425,425,0
20250401,091300,0,425,425,425,425,0
20250401,091200,0,425,425,425,425,0
20250401,091100,0,425,425,425,425,0
20250401,091000,0,425,425,425,425,0
20250401,090900,0,425,425,425,425,0
20250401,090800,0,425,425,425,425,0
20250401,090700,0,425,425,425,425,0
20250401,090600,0,425,425,425,425,0
20250401,090500,0,425,425,425,425,0
20250401,090400,0,425,425,425,425,0
20250401,090300,0,425,425,425,425,0
20250401,090200,0,425,425,425,425,0
20250401,090100,0,425,425,425,425,0
20250401,090000,0,425,425,425,425,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193100 0 425 425 425 425 0
3 20250401 193000 0 425 425 425 425 0
4 20250401 192900 0 425 425 425 425 0
5 20250401 192800 0 425 425 425 425 0
6 20250401 192700 0 425 425 425 425 0
7 20250401 192600 0 425 425 425 425 0
8 20250401 192500 0 425 425 425 425 0
9 20250401 192400 0 425 425 425 425 0
10 20250401 192300 0 425 425 425 425 0
11 20250401 192200 0 425 425 425 425 0
12 20250401 192100 0 425 425 425 425 0
13 20250401 192000 0 425 425 425 425 0
14 20250401 191900 0 425 425 425 425 0
15 20250401 191800 0 425 425 425 425 0
16 20250401 191700 0 425 425 425 425 0
17 20250401 191600 0 425 425 425 425 0
18 20250401 191500 0 425 425 425 425 0
19 20250401 191400 0 425 425 425 425 0
20 20250401 191300 0 425 425 425 425 0
21 20250401 191200 0 425 425 425 425 0
22 20250401 191100 0 425 425 425 425 0
23 20250401 191000 0 425 425 425 425 0
24 20250401 190900 0 425 425 425 425 0
25 20250401 190800 0 425 425 425 425 0
26 20250401 190700 0 425 425 425 425 0
27 20250401 190600 0 425 425 425 425 0
28 20250401 190500 0 425 425 425 425 0
29 20250401 190400 0 425 425 425 425 0
30 20250401 190300 0 425 425 425 425 0
31 20250401 190200 0 425 425 425 425 0
32 20250401 190100 0 425 425 425 425 0
33 20250401 190000 0 425 425 425 425 0
34 20250401 185900 0 425 425 425 425 0
35 20250401 185800 0 425 425 425 425 0
36 20250401 185700 0 425 425 425 425 0
37 20250401 185600 0 425 425 425 425 0
38 20250401 185500 0 425 425 425 425 0
39 20250401 185400 0 425 425 425 425 0
40 20250401 185300 0 425 425 425 425 0
41 20250401 185200 0 425 425 425 425 0
42 20250401 185100 0 425 425 425 425 0
43 20250401 185000 0 425 425 425 425 0
44 20250401 184900 0 425 425 425 425 0
45 20250401 184800 0 425 425 425 425 0
46 20250401 184700 0 425 425 425 425 0
47 20250401 184600 0 425 425 425 425 0
48 20250401 184500 0 425 425 425 425 0
49 20250401 184400 0 425 425 425 425 0
50 20250401 184300 0 425 425 425 425 0
51 20250401 184200 0 425 425 425 425 0
52 20250401 184100 0 425 425 425 425 0
53 20250401 184000 0 425 425 425 425 0
54 20250401 183900 0 425 425 425 425 0
55 20250401 183800 0 425 425 425 425 0
56 20250401 183700 0 425 425 425 425 0
57 20250401 183600 0 425 425 425 425 0
58 20250401 183500 0 425 425 425 425 0
59 20250401 183400 0 425 425 425 425 0
60 20250401 183300 0 425 425 425 425 0
61 20250401 183200 0 425 425 425 425 0
62 20250401 183100 0 425 425 425 425 0
63 20250401 183000 0 425 425 425 425 0
64 20250401 182900 0 425 425 425 425 0
65 20250401 182800 0 425 425 425 425 0
66 20250401 182700 0 425 425 425 425 0
67 20250401 182600 0 425 425 425 425 0
68 20250401 182500 0 425 425 425 425 0
69 20250401 182400 0 425 425 425 425 0
70 20250401 182300 0 425 425 425 425 0
71 20250401 182200 0 425 425 425 425 0
72 20250401 182100 0 425 425 425 425 0
73 20250401 182000 0 425 425 425 425 0
74 20250401 181900 0 425 425 425 425 0
75 20250401 181800 0 425 425 425 425 0
76 20250401 181700 0 425 425 425 425 0
77 20250401 181600 0 425 425 425 425 0
78 20250401 181500 0 425 425 425 425 0
79 20250401 181400 0 425 425 425 425 0
80 20250401 181300 0 425 425 425 425 0
81 20250401 181200 0 425 425 425 425 0
82 20250401 181100 0 425 425 425 425 0
83 20250401 181000 0 425 425 425 425 0
84 20250401 180900 0 425 425 425 425 0
85 20250401 180800 0 425 425 425 425 0
86 20250401 180700 0 425 425 425 425 0
87 20250401 180600 0 425 425 425 425 0
88 20250401 180500 0 425 425 425 425 0
89 20250401 180400 0 425 425 425 425 0
90 20250401 180300 0 425 425 425 425 0
91 20250401 180200 0 425 425 425 425 0
92 20250401 180100 0 425 425 425 425 0
93 20250401 180000 0 425 425 425 425 0
94 20250401 175900 0 425 425 425 425 0
95 20250401 175800 0 425 425 425 425 0
96 20250401 175700 0 425 425 425 425 0
97 20250401 175600 0 425 425 425 425 0
98 20250401 175500 0 425 425 425 425 0
99 20250401 175400 0 425 425 425 425 0
100 20250401 175300 0 425 425 425 425 0
101 20250401 175200 0 425 425 425 425 0
102 20250401 175100 0 425 425 425 425 0
103 20250401 175000 0 425 425 425 425 0
104 20250401 174900 0 425 425 425 425 0
105 20250401 174800 0 425 425 425 425 0
106 20250401 174700 0 425 425 425 425 0
107 20250401 174600 0 425 425 425 425 0
108 20250401 174500 0 425 425 425 425 0
109 20250401 174400 0 425 425 425 425 0
110 20250401 174300 0 425 425 425 425 0
111 20250401 174200 0 425 425 425 425 0
112 20250401 174100 0 425 425 425 425 0
113 20250401 174000 0 425 425 425 425 0
114 20250401 173900 0 425 425 425 425 0
115 20250401 173800 0 425 425 425 425 0
116 20250401 173700 0 425 425 425 425 0
117 20250401 173600 0 425 425 425 425 0
118 20250401 173500 0 425 425 425 425 0
119 20250401 173400 0 425 425 425 425 0
120 20250401 173300 0 425 425 425 425 0
121 20250401 173200 0 425 425 425 425 0
122 20250401 173100 0 425 425 425 425 0
123 20250401 173000 0 425 425 425 425 0
124 20250401 172900 0 425 425 425 425 0
125 20250401 172800 0 425 425 425 425 0
126 20250401 172700 0 425 425 425 425 0
127 20250401 172600 0 425 425 425 425 0
128 20250401 172500 0 425 425 425 425 0
129 20250401 172400 0 425 425 425 425 0
130 20250401 172300 0 425 425 425 425 0
131 20250401 172200 0 425 425 425 425 0
132 20250401 172100 0 425 425 425 425 0
133 20250401 172000 0 425 425 425 425 0
134 20250401 171900 0 425 425 425 425 0
135 20250401 171800 0 425 425 425 425 0
136 20250401 171700 0 425 425 425 425 0
137 20250401 171600 0 425 425 425 425 0
138 20250401 171500 0 425 425 425 425 0
139 20250401 171400 0 425 425 425 425 0
140 20250401 171300 0 425 425 425 425 0
141 20250401 171200 0 425 425 425 425 0
142 20250401 171100 0 425 425 425 425 0
143 20250401 171000 0 425 425 425 425 0
144 20250401 170900 0 425 425 425 425 0
145 20250401 170800 0 425 425 425 425 0
146 20250401 170700 0 425 425 425 425 0
147 20250401 170600 0 425 425 425 425 0
148 20250401 170500 0 425 425 425 425 0
149 20250401 170400 0 425 425 425 425 0
150 20250401 170300 0 425 425 425 425 0
151 20250401 170200 0 425 425 425 425 0
152 20250401 170100 0 425 425 425 425 0
153 20250401 170000 0 425 425 425 425 0
154 20250401 165900 0 425 425 425 425 0
155 20250401 165800 0 425 425 425 425 0
156 20250401 165700 0 425 425 425 425 0
157 20250401 165600 0 425 425 425 425 0
158 20250401 165500 0 425 425 425 425 0
159 20250401 165400 0 425 425 425 425 0
160 20250401 165300 0 425 425 425 425 0
161 20250401 165200 0 425 425 425 425 0
162 20250401 165100 0 425 425 425 425 0
163 20250401 165000 0 425 425 425 425 0
164 20250401 164900 0 425 425 425 425 0
165 20250401 164800 0 425 425 425 425 0
166 20250401 164700 0 425 425 425 425 0
167 20250401 164600 0 425 425 425 425 0
168 20250401 164500 0 425 425 425 425 0
169 20250401 164400 0 425 425 425 425 0
170 20250401 164300 0 425 425 425 425 0
171 20250401 164200 0 425 425 425 425 0
172 20250401 164100 0 425 425 425 425 0
173 20250401 164000 0 425 425 425 425 0
174 20250401 163900 0 425 425 425 425 0
175 20250401 163800 0 425 425 425 425 0
176 20250401 163700 0 425 425 425 425 0
177 20250401 163600 0 425 425 425 425 0
178 20250401 163500 0 425 425 425 425 0
179 20250401 163400 0 425 425 425 425 0
180 20250401 163300 0 425 425 425 425 0
181 20250401 163200 0 425 425 425 425 0
182 20250401 163100 0 425 425 425 425 0
183 20250401 163000 0 425 425 425 425 0
184 20250401 162900 0 425 425 425 425 0
185 20250401 162800 0 425 425 425 425 0
186 20250401 162700 0 425 425 425 425 0
187 20250401 162600 0 425 425 425 425 0
188 20250401 162500 0 425 425 425 425 0
189 20250401 162400 0 425 425 425 425 0
190 20250401 162300 0 425 425 425 425 0
191 20250401 162200 0 425 425 425 425 0
192 20250401 162100 0 425 425 425 425 0
193 20250401 162000 0 425 425 425 425 0
194 20250401 161900 0 425 425 425 425 0
195 20250401 161800 0 425 425 425 425 0
196 20250401 161700 0 425 425 425 425 0
197 20250401 161600 0 425 425 425 425 0
198 20250401 161500 0 425 425 425 425 0
199 20250401 161400 0 425 425 425 425 0
200 20250401 161300 0 425 425 425 425 0
201 20250401 161200 0 425 425 425 425 0
202 20250401 161100 0 425 425 425 425 0
203 20250401 161000 0 425 425 425 425 0
204 20250401 160900 0 425 425 425 425 0
205 20250401 160800 0 425 425 425 425 0
206 20250401 160700 0 425 425 425 425 0
207 20250401 160600 0 425 425 425 425 0
208 20250401 160500 0 425 425 425 425 0
209 20250401 160400 0 425 425 425 425 0
210 20250401 160300 0 425 425 425 425 0
211 20250401 160200 0 425 425 425 425 0
212 20250401 160100 0 425 425 425 425 0
213 20250401 160000 0 425 425 425 425 0
214 20250401 155900 0 425 425 425 425 0
215 20250401 155800 0 425 425 425 425 0
216 20250401 155700 0 425 425 425 425 0
217 20250401 155600 0 425 425 425 425 0
218 20250401 155500 0 425 425 425 425 0
219 20250401 155400 0 425 425 425 425 0
220 20250401 155300 0 425 425 425 425 0
221 20250401 155200 0 425 425 425 425 0
222 20250401 155100 0 425 425 425 425 0
223 20250401 155000 0 425 425 425 425 0
224 20250401 154900 0 425 425 425 425 0
225 20250401 154800 0 425 425 425 425 0
226 20250401 154700 0 425 425 425 425 0
227 20250401 154600 0 425 425 425 425 0
228 20250401 154500 0 425 425 425 425 0
229 20250401 154400 0 425 425 425 425 0
230 20250401 154300 0 425 425 425 425 0
231 20250401 154200 0 425 425 425 425 0
232 20250401 154100 0 425 425 425 425 0
233 20250401 154000 0 425 425 425 425 0
234 20250401 153900 0 425 425 425 425 0
235 20250401 153800 0 425 425 425 425 0
236 20250401 153700 0 425 425 425 425 0
237 20250401 153600 0 425 425 425 425 0
238 20250401 153500 0 425 425 425 425 0
239 20250401 153400 0 425 425 425 425 0
240 20250401 153300 0 425 425 425 425 0
241 20250401 153200 0 425 425 425 425 0
242 20250401 153100 0 425 425 425 425 0
243 20250401 153000 0 425 425 425 425 0
244 20250401 152900 0 425 425 425 425 0
245 20250401 152800 0 425 425 425 425 0
246 20250401 152700 0 425 425 425 425 0
247 20250401 152600 0 425 425 425 425 0
248 20250401 152500 0 425 425 425 425 0
249 20250401 152400 0 425 425 425 425 0
250 20250401 152300 0 425 425 425 425 0
251 20250401 152200 0 425 425 425 425 0
252 20250401 152100 0 425 425 425 425 0
253 20250401 152000 0 425 425 425 425 0
254 20250401 151900 0 425 425 425 425 0
255 20250401 151800 0 425 425 425 425 0
256 20250401 151700 0 425 425 425 425 0
257 20250401 151600 0 425 425 425 425 0
258 20250401 151500 0 425 425 425 425 0
259 20250401 151400 0 425 425 425 425 0
260 20250401 151300 0 425 425 425 425 0
261 20250401 151200 0 425 425 425 425 0
262 20250401 151100 0 425 425 425 425 0
263 20250401 151000 0 425 425 425 425 0
264 20250401 150900 0 425 425 425 425 0
265 20250401 150800 0 425 425 425 425 0
266 20250401 150700 0 425 425 425 425 0
267 20250401 150600 0 425 425 425 425 0
268 20250401 150500 0 425 425 425 425 0
269 20250401 150400 0 425 425 425 425 0
270 20250401 150300 0 425 425 425 425 0
271 20250401 150200 0 425 425 425 425 0
272 20250401 150100 0 425 425 425 425 0
273 20250401 150000 0 425 425 425 425 0
274 20250401 145900 0 425 425 425 425 0
275 20250401 145800 0 425 425 425 425 0
276 20250401 145700 0 425 425 425 425 0
277 20250401 145600 0 425 425 425 425 0
278 20250401 145500 0 425 425 425 425 0
279 20250401 145400 0 425 425 425 425 0
280 20250401 145300 0 425 425 425 425 0
281 20250401 145200 0 425 425 425 425 0
282 20250401 145100 0 425 425 425 425 0
283 20250401 145000 0 425 425 425 425 0
284 20250401 144900 0 425 425 425 425 0
285 20250401 144800 0 425 425 425 425 0
286 20250401 144700 0 425 425 425 425 0
287 20250401 144600 0 425 425 425 425 0
288 20250401 144500 0 425 425 425 425 0
289 20250401 144400 0 425 425 425 425 0
290 20250401 144300 0 425 425 425 425 0
291 20250401 144200 0 425 425 425 425 0
292 20250401 144100 0 425 425 425 425 0
293 20250401 144000 0 425 425 425 425 0
294 20250401 143900 0 425 425 425 425 0
295 20250401 143800 0 425 425 425 425 0
296 20250401 143700 0 425 425 425 425 0
297 20250401 143600 0 425 425 425 425 0
298 20250401 143500 0 425 425 425 425 0
299 20250401 143400 0 425 425 425 425 0
300 20250401 143300 0 425 425 425 425 0
301 20250401 143200 0 425 425 425 425 0
302 20250401 143100 0 425 425 425 425 0
303 20250401 143000 0 425 425 425 425 0
304 20250401 142900 0 425 425 425 425 0
305 20250401 142800 0 425 425 425 425 0
306 20250401 142700 0 425 425 425 425 0
307 20250401 142600 0 425 425 425 425 0
308 20250401 142500 0 425 425 425 425 0
309 20250401 142400 0 425 425 425 425 0
310 20250401 142300 0 425 425 425 425 0
311 20250401 142200 0 425 425 425 425 0
312 20250401 142100 0 425 425 425 425 0
313 20250401 142000 0 425 425 425 425 0
314 20250401 141900 0 425 425 425 425 0
315 20250401 141800 0 425 425 425 425 0
316 20250401 141700 0 425 425 425 425 0
317 20250401 141600 0 425 425 425 425 0
318 20250401 141500 0 425 425 425 425 0
319 20250401 141400 0 425 425 425 425 0
320 20250401 141300 0 425 425 425 425 0
321 20250401 141200 0 425 425 425 425 0
322 20250401 141100 0 425 425 425 425 0
323 20250401 141000 0 425 425 425 425 0
324 20250401 140900 0 425 425 425 425 0
325 20250401 140800 0 425 425 425 425 0
326 20250401 140700 0 425 425 425 425 0
327 20250401 140600 0 425 425 425 425 0
328 20250401 140500 0 425 425 425 425 0
329 20250401 140400 0 425 425 425 425 0
330 20250401 140300 0 425 425 425 425 0
331 20250401 140200 0 425 425 425 425 0
332 20250401 140100 0 425 425 425 425 0
333 20250401 140000 0 425 425 425 425 0
334 20250401 135900 0 425 425 425 425 0
335 20250401 135800 0 425 425 425 425 0
336 20250401 135700 0 425 425 425 425 0
337 20250401 135600 0 425 425 425 425 0
338 20250401 135500 0 425 425 425 425 0
339 20250401 135400 0 425 425 425 425 0
340 20250401 135300 0 425 425 425 425 0
341 20250401 135200 0 425 425 425 425 0
342 20250401 135100 0 425 425 425 425 0
343 20250401 135000 0 425 425 425 425 0
344 20250401 134900 0 425 425 425 425 0
345 20250401 134800 0 425 425 425 425 0
346 20250401 134700 0 425 425 425 425 0
347 20250401 134600 0 425 425 425 425 0
348 20250401 134500 0 425 425 425 425 0
349 20250401 134400 0 425 425 425 425 0
350 20250401 134300 0 425 425 425 425 0
351 20250401 134200 0 425 425 425 425 0
352 20250401 134100 0 425 425 425 425 0
353 20250401 134000 0 425 425 425 425 0
354 20250401 133900 0 425 425 425 425 0
355 20250401 133800 0 425 425 425 425 0
356 20250401 133700 0 425 425 425 425 0
357 20250401 133600 0 425 425 425 425 0
358 20250401 133500 0 425 425 425 425 0
359 20250401 133400 0 425 425 425 425 0
360 20250401 133300 0 425 425 425 425 0
361 20250401 133200 0 425 425 425 425 0
362 20250401 133100 0 425 425 425 425 0
363 20250401 133000 0 425 425 425 425 0
364 20250401 132900 0 425 425 425 425 0
365 20250401 132800 0 425 425 425 425 0
366 20250401 132700 0 425 425 425 425 0
367 20250401 132600 0 425 425 425 425 0
368 20250401 132500 0 425 425 425 425 0
369 20250401 132400 0 425 425 425 425 0
370 20250401 132300 0 425 425 425 425 0
371 20250401 132200 0 425 425 425 425 0
372 20250401 132100 0 425 425 425 425 0
373 20250401 132000 0 425 425 425 425 0
374 20250401 131900 0 425 425 425 425 0
375 20250401 131800 0 425 425 425 425 0
376 20250401 131700 0 425 425 425 425 0
377 20250401 131600 0 425 425 425 425 0
378 20250401 131500 0 425 425 425 425 0
379 20250401 131400 0 425 425 425 425 0
380 20250401 131300 0 425 425 425 425 0
381 20250401 131200 0 425 425 425 425 0
382 20250401 131100 0 425 425 425 425 0
383 20250401 131000 0 425 425 425 425 0
384 20250401 130900 0 425 425 425 425 0
385 20250401 130800 0 425 425 425 425 0
386 20250401 130700 0 425 425 425 425 0
387 20250401 130600 0 425 425 425 425 0
388 20250401 130500 0 425 425 425 425 0
389 20250401 130400 0 425 425 425 425 0
390 20250401 130300 0 425 425 425 425 0
391 20250401 130200 0 425 425 425 425 0
392 20250401 130100 0 425 425 425 425 0
393 20250401 130000 0 425 425 425 425 0
394 20250401 125900 0 425 425 425 425 0
395 20250401 125800 0 425 425 425 425 0
396 20250401 125700 0 425 425 425 425 0
397 20250401 125600 0 425 425 425 425 0
398 20250401 125500 0 425 425 425 425 0
399 20250401 125400 0 425 425 425 425 0
400 20250401 125300 0 425 425 425 425 0
401 20250401 125200 0 425 425 425 425 0
402 20250401 125100 0 425 425 425 425 0
403 20250401 125000 0 425 425 425 425 0
404 20250401 124900 0 425 425 425 425 0
405 20250401 124800 0 425 425 425 425 0
406 20250401 124700 0 425 425 425 425 0
407 20250401 124600 0 425 425 425 425 0
408 20250401 124500 0 425 425 425 425 0
409 20250401 124400 0 425 425 425 425 0
410 20250401 124300 0 425 425 425 425 0
411 20250401 124200 0 425 425 425 425 0
412 20250401 124100 0 425 425 425 425 0
413 20250401 124000 0 425 425 425 425 0
414 20250401 123900 0 425 425 425 425 0
415 20250401 123800 0 425 425 425 425 0
416 20250401 123700 0 425 425 425 425 0
417 20250401 123600 0 425 425 425 425 0
418 20250401 123500 0 425 425 425 425 0
419 20250401 123400 0 425 425 425 425 0
420 20250401 123300 0 425 425 425 425 0
421 20250401 123200 0 425 425 425 425 0
422 20250401 123100 0 425 425 425 425 0
423 20250401 123000 0 425 425 425 425 0
424 20250401 122900 0 425 425 425 425 0
425 20250401 122800 0 425 425 425 425 0
426 20250401 122700 0 425 425 425 425 0
427 20250401 122600 0 425 425 425 425 0
428 20250401 122500 0 425 425 425 425 0
429 20250401 122400 0 425 425 425 425 0
430 20250401 122300 0 425 425 425 425 0
431 20250401 122200 0 425 425 425 425 0
432 20250401 122100 0 425 425 425 425 0
433 20250401 122000 0 425 425 425 425 0
434 20250401 121900 0 425 425 425 425 0
435 20250401 121800 0 425 425 425 425 0
436 20250401 121700 0 425 425 425 425 0
437 20250401 121600 0 425 425 425 425 0
438 20250401 121500 0 425 425 425 425 0
439 20250401 121400 0 425 425 425 425 0
440 20250401 121300 0 425 425 425 425 0
441 20250401 121200 0 425 425 425 425 0
442 20250401 121100 0 425 425 425 425 0
443 20250401 121000 0 425 425 425 425 0
444 20250401 120900 0 425 425 425 425 0
445 20250401 120800 0 425 425 425 425 0
446 20250401 120700 0 425 425 425 425 0
447 20250401 120600 0 425 425 425 425 0
448 20250401 120500 0 425 425 425 425 0
449 20250401 120400 0 425 425 425 425 0
450 20250401 120300 0 425 425 425 425 0
451 20250401 120200 0 425 425 425 425 0
452 20250401 120100 0 425 425 425 425 0
453 20250401 120000 0 425 425 425 425 0
454 20250401 115900 0 425 425 425 425 0
455 20250401 115800 0 425 425 425 425 0
456 20250401 115700 0 425 425 425 425 0
457 20250401 115600 0 425 425 425 425 0
458 20250401 115500 0 425 425 425 425 0
459 20250401 115400 0 425 425 425 425 0
460 20250401 115300 0 425 425 425 425 0
461 20250401 115200 0 425 425 425 425 0
462 20250401 115100 0 425 425 425 425 0
463 20250401 115000 0 425 425 425 425 0
464 20250401 114900 0 425 425 425 425 0
465 20250401 114800 0 425 425 425 425 0
466 20250401 114700 0 425 425 425 425 0
467 20250401 114600 0 425 425 425 425 0
468 20250401 114500 0 425 425 425 425 0
469 20250401 114400 0 425 425 425 425 0
470 20250401 114300 0 425 425 425 425 0
471 20250401 114200 0 425 425 425 425 0
472 20250401 114100 0 425 425 425 425 0
473 20250401 114000 0 425 425 425 425 0
474 20250401 113900 0 425 425 425 425 0
475 20250401 113800 0 425 425 425 425 0
476 20250401 113700 0 425 425 425 425 0
477 20250401 113600 0 425 425 425 425 0
478 20250401 113500 0 425 425 425 425 0
479 20250401 113400 0 425 425 425 425 0
480 20250401 113300 0 425 425 425 425 0
481 20250401 113200 0 425 425 425 425 0
482 20250401 113100 0 425 425 425 425 0
483 20250401 113000 0 425 425 425 425 0
484 20250401 112900 0 425 425 425 425 0
485 20250401 112800 0 425 425 425 425 0
486 20250401 112700 0 425 425 425 425 0
487 20250401 112600 0 425 425 425 425 0
488 20250401 112500 0 425 425 425 425 0
489 20250401 112400 0 425 425 425 425 0
490 20250401 112300 0 425 425 425 425 0
491 20250401 112200 0 425 425 425 425 0
492 20250401 112100 0 425 425 425 425 0
493 20250401 112000 0 425 425 425 425 0
494 20250401 111900 0 425 425 425 425 0
495 20250401 111800 0 425 425 425 425 0
496 20250401 111700 0 425 425 425 425 0
497 20250401 111600 0 425 425 425 425 0
498 20250401 111500 0 425 425 425 425 0
499 20250401 111400 0 425 425 425 425 0
500 20250401 111300 0 425 425 425 425 0
501 20250401 111200 0 425 425 425 425 0
502 20250401 111100 0 425 425 425 425 0
503 20250401 111000 0 425 425 425 425 0
504 20250401 110900 0 425 425 425 425 0
505 20250401 110800 0 425 425 425 425 0
506 20250401 110700 0 425 425 425 425 0
507 20250401 110600 0 425 425 425 425 0
508 20250401 110500 0 425 425 425 425 0
509 20250401 110400 0 425 425 425 425 0
510 20250401 110300 0 425 425 425 425 0
511 20250401 110200 0 425 425 425 425 0
512 20250401 110100 0 425 425 425 425 0
513 20250401 110000 0 425 425 425 425 0
514 20250401 105900 0 425 425 425 425 0
515 20250401 105800 0 425 425 425 425 0
516 20250401 105700 0 425 425 425 425 0
517 20250401 105600 0 425 425 425 425 0
518 20250401 105500 0 425 425 425 425 0
519 20250401 105400 0 425 425 425 425 0
520 20250401 105300 0 425 425 425 425 0
521 20250401 105200 0 425 425 425 425 0
522 20250401 105100 0 425 425 425 425 0
523 20250401 105000 0 425 425 425 425 0
524 20250401 104900 0 425 425 425 425 0
525 20250401 104800 0 425 425 425 425 0
526 20250401 104700 0 425 425 425 425 0
527 20250401 104600 0 425 425 425 425 0
528 20250401 104500 0 425 425 425 425 0
529 20250401 104400 0 425 425 425 425 0
530 20250401 104300 0 425 425 425 425 0
531 20250401 104200 0 425 425 425 425 0
532 20250401 104100 0 425 425 425 425 0
533 20250401 104000 0 425 425 425 425 0
534 20250401 103900 0 425 425 425 425 0
535 20250401 103800 0 425 425 425 425 0
536 20250401 103700 0 425 425 425 425 0
537 20250401 103600 0 425 425 425 425 0
538 20250401 103500 0 425 425 425 425 0
539 20250401 103400 0 425 425 425 425 0
540 20250401 103300 0 425 425 425 425 0
541 20250401 103200 0 425 425 425 425 0
542 20250401 103100 0 425 425 425 425 0
543 20250401 103000 0 425 425 425 425 0
544 20250401 102900 0 425 425 425 425 0
545 20250401 102800 0 425 425 425 425 0
546 20250401 102700 0 425 425 425 425 0
547 20250401 102600 0 425 425 425 425 0
548 20250401 102500 0 425 425 425 425 0
549 20250401 102400 0 425 425 425 425 0
550 20250401 102300 0 425 425 425 425 0
551 20250401 102200 0 425 425 425 425 0
552 20250401 102100 0 425 425 425 425 0
553 20250401 102000 0 425 425 425 425 0
554 20250401 101900 0 425 425 425 425 0
555 20250401 101800 0 425 425 425 425 0
556 20250401 101700 0 425 425 425 425 0
557 20250401 101600 0 425 425 425 425 0
558 20250401 101500 0 425 425 425 425 0
559 20250401 101400 0 425 425 425 425 0
560 20250401 101300 0 425 425 425 425 0
561 20250401 101200 0 425 425 425 425 0
562 20250401 101100 0 425 425 425 425 0
563 20250401 101000 0 425 425 425 425 0
564 20250401 100900 0 425 425 425 425 0
565 20250401 100800 0 425 425 425 425 0
566 20250401 100700 0 425 425 425 425 0
567 20250401 100600 0 425 425 425 425 0
568 20250401 100500 0 425 425 425 425 0
569 20250401 100400 0 425 425 425 425 0
570 20250401 100300 0 425 425 425 425 0
571 20250401 100200 0 425 425 425 425 0
572 20250401 100100 0 425 425 425 425 0
573 20250401 100000 0 425 425 425 425 0
574 20250401 095900 0 425 425 425 425 0
575 20250401 095800 0 425 425 425 425 0
576 20250401 095700 0 425 425 425 425 0
577 20250401 095600 0 425 425 425 425 0
578 20250401 095500 0 425 425 425 425 0
579 20250401 095400 0 425 425 425 425 0
580 20250401 095300 0 425 425 425 425 0
581 20250401 095200 0 425 425 425 425 0
582 20250401 095100 0 425 425 425 425 0
583 20250401 095000 0 425 425 425 425 0
584 20250401 094900 0 425 425 425 425 0
585 20250401 094800 0 425 425 425 425 0
586 20250401 094700 0 425 425 425 425 0
587 20250401 094600 0 425 425 425 425 0
588 20250401 094500 0 425 425 425 425 0
589 20250401 094400 0 425 425 425 425 0
590 20250401 094300 0 425 425 425 425 0
591 20250401 094200 0 425 425 425 425 0
592 20250401 094100 0 425 425 425 425 0
593 20250401 094000 0 425 425 425 425 0
594 20250401 093900 0 425 425 425 425 0
595 20250401 093800 0 425 425 425 425 0
596 20250401 093700 0 425 425 425 425 0
597 20250401 093600 0 425 425 425 425 0
598 20250401 093500 0 425 425 425 425 0
599 20250401 093400 0 425 425 425 425 0
600 20250401 093300 0 425 425 425 425 0
601 20250401 093200 0 425 425 425 425 0
602 20250401 093100 0 425 425 425 425 0
603 20250401 093000 0 425 425 425 425 0
604 20250401 092900 0 425 425 425 425 0
605 20250401 092800 0 425 425 425 425 0
606 20250401 092700 0 425 425 425 425 0
607 20250401 092600 0 425 425 425 425 0
608 20250401 092500 0 425 425 425 425 0
609 20250401 092400 0 425 425 425 425 0
610 20250401 092300 0 425 425 425 425 0
611 20250401 092200 0 425 425 425 425 0
612 20250401 092100 0 425 425 425 425 0
613 20250401 092000 0 425 425 425 425 0
614 20250401 091900 0 425 425 425 425 0
615 20250401 091800 0 425 425 425 425 0
616 20250401 091700 0 425 425 425 425 0
617 20250401 091600 0 425 425 425 425 0
618 20250401 091500 0 425 425 425 425 0
619 20250401 091400 0 425 425 425 425 0
620 20250401 091300 0 425 425 425 425 0
621 20250401 091200 0 425 425 425 425 0
622 20250401 091100 0 425 425 425 425 0
623 20250401 091000 0 425 425 425 425 0
624 20250401 090900 0 425 425 425 425 0
625 20250401 090800 0 425 425 425 425 0
626 20250401 090700 0 425 425 425 425 0
627 20250401 090600 0 425 425 425 425 0
628 20250401 090500 0 425 425 425 425 0
629 20250401 090400 0 425 425 425 425 0
630 20250401 090300 0 425 425 425 425 0
631 20250401 090200 0 425 425 425 425 0
632 20250401 090100 0 425 425 425 425 0
633 20250401 090000 0 425 425 425 425 0

1
036630/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,200000000,0,85000000000,0.00
20250327,0,200000000,0,85000000000,0.00
20250326,0,200000000,0,85000000000,0.00
20250325,0,200000000,0,85000000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 200000000 0 85000000000 0.00
3 20250327 0 200000000 0 85000000000 0.00
4 20250326 0 200000000 0 85000000000 0.00
5 20250325 0 200000000 0 85000000000 0.00