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

638
041590/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193600,0,789,789,789,789,0
20250401,193500,0,789,789,789,789,0
20250401,193400,0,789,789,789,789,0
20250401,193300,0,789,789,789,789,0
20250401,193200,0,789,789,789,789,0
20250401,193100,0,789,789,789,789,0
20250401,193000,0,789,789,789,789,0
20250401,192900,0,789,789,789,789,0
20250401,192800,0,789,789,789,789,0
20250401,192700,0,789,789,789,789,0
20250401,192600,0,789,789,789,789,0
20250401,192500,0,789,789,789,789,0
20250401,192400,0,789,789,789,789,0
20250401,192300,0,789,789,789,789,0
20250401,192200,0,789,789,789,789,0
20250401,192100,0,789,789,789,789,0
20250401,192000,0,789,789,789,789,0
20250401,191900,0,789,789,789,789,0
20250401,191800,0,789,789,789,789,0
20250401,191700,0,789,789,789,789,0
20250401,191600,0,789,789,789,789,0
20250401,191500,0,789,789,789,789,0
20250401,191400,0,789,789,789,789,0
20250401,191300,0,789,789,789,789,0
20250401,191200,0,789,789,789,789,0
20250401,191100,0,789,789,789,789,0
20250401,191000,0,789,789,789,789,0
20250401,190900,0,789,789,789,789,0
20250401,190800,0,789,789,789,789,0
20250401,190700,0,789,789,789,789,0
20250401,190600,0,789,789,789,789,0
20250401,190500,0,789,789,789,789,0
20250401,190400,0,789,789,789,789,0
20250401,190300,0,789,789,789,789,0
20250401,190200,0,789,789,789,789,0
20250401,190100,0,789,789,789,789,0
20250401,190000,0,789,789,789,789,0
20250401,185900,0,789,789,789,789,0
20250401,185800,0,789,789,789,789,0
20250401,185700,0,789,789,789,789,0
20250401,185600,0,789,789,789,789,0
20250401,185500,0,789,789,789,789,0
20250401,185400,0,789,789,789,789,0
20250401,185300,0,789,789,789,789,0
20250401,185200,0,789,789,789,789,0
20250401,185100,0,789,789,789,789,0
20250401,185000,0,789,789,789,789,0
20250401,184900,0,789,789,789,789,0
20250401,184800,0,789,789,789,789,0
20250401,184700,0,789,789,789,789,0
20250401,184600,0,789,789,789,789,0
20250401,184500,0,789,789,789,789,0
20250401,184400,0,789,789,789,789,0
20250401,184300,0,789,789,789,789,0
20250401,184200,0,789,789,789,789,0
20250401,184100,0,789,789,789,789,0
20250401,184000,0,789,789,789,789,0
20250401,183900,0,789,789,789,789,0
20250401,183800,0,789,789,789,789,0
20250401,183700,0,789,789,789,789,0
20250401,183600,0,789,789,789,789,0
20250401,183500,0,789,789,789,789,0
20250401,183400,0,789,789,789,789,0
20250401,183300,0,789,789,789,789,0
20250401,183200,0,789,789,789,789,0
20250401,183100,0,789,789,789,789,0
20250401,183000,0,789,789,789,789,0
20250401,182900,0,789,789,789,789,0
20250401,182800,0,789,789,789,789,0
20250401,182700,0,789,789,789,789,0
20250401,182600,0,789,789,789,789,0
20250401,182500,0,789,789,789,789,0
20250401,182400,0,789,789,789,789,0
20250401,182300,0,789,789,789,789,0
20250401,182200,0,789,789,789,789,0
20250401,182100,0,789,789,789,789,0
20250401,182000,0,789,789,789,789,0
20250401,181900,0,789,789,789,789,0
20250401,181800,0,789,789,789,789,0
20250401,181700,0,789,789,789,789,0
20250401,181600,0,789,789,789,789,0
20250401,181500,0,789,789,789,789,0
20250401,181400,0,789,789,789,789,0
20250401,181300,0,789,789,789,789,0
20250401,181200,0,789,789,789,789,0
20250401,181100,0,789,789,789,789,0
20250401,181000,0,789,789,789,789,0
20250401,180900,0,789,789,789,789,0
20250401,180800,0,789,789,789,789,0
20250401,180700,0,789,789,789,789,0
20250401,180600,0,789,789,789,789,0
20250401,180500,0,789,789,789,789,0
20250401,180400,0,789,789,789,789,0
20250401,180300,0,789,789,789,789,0
20250401,180200,0,789,789,789,789,0
20250401,180100,0,789,789,789,789,0
20250401,180000,0,789,789,789,789,0
20250401,175900,0,789,789,789,789,0
20250401,175800,0,789,789,789,789,0
20250401,175700,0,789,789,789,789,0
20250401,175600,0,789,789,789,789,0
20250401,175500,0,789,789,789,789,0
20250401,175400,0,789,789,789,789,0
20250401,175300,0,789,789,789,789,0
20250401,175200,0,789,789,789,789,0
20250401,175100,0,789,789,789,789,0
20250401,175000,0,789,789,789,789,0
20250401,174900,0,789,789,789,789,0
20250401,174800,0,789,789,789,789,0
20250401,174700,0,789,789,789,789,0
20250401,174600,0,789,789,789,789,0
20250401,174500,0,789,789,789,789,0
20250401,174400,0,789,789,789,789,0
20250401,174300,0,789,789,789,789,0
20250401,174200,0,789,789,789,789,0
20250401,174100,0,789,789,789,789,0
20250401,174000,0,789,789,789,789,0
20250401,173900,0,789,789,789,789,0
20250401,173800,0,789,789,789,789,0
20250401,173700,0,789,789,789,789,0
20250401,173600,0,789,789,789,789,0
20250401,173500,0,789,789,789,789,0
20250401,173400,0,789,789,789,789,0
20250401,173300,0,789,789,789,789,0
20250401,173200,0,789,789,789,789,0
20250401,173100,0,789,789,789,789,0
20250401,173000,0,789,789,789,789,0
20250401,172900,0,789,789,789,789,0
20250401,172800,0,789,789,789,789,0
20250401,172700,0,789,789,789,789,0
20250401,172600,0,789,789,789,789,0
20250401,172500,0,789,789,789,789,0
20250401,172400,0,789,789,789,789,0
20250401,172300,0,789,789,789,789,0
20250401,172200,0,789,789,789,789,0
20250401,172100,0,789,789,789,789,0
20250401,172000,0,789,789,789,789,0
20250401,171900,0,789,789,789,789,0
20250401,171800,0,789,789,789,789,0
20250401,171700,0,789,789,789,789,0
20250401,171600,0,789,789,789,789,0
20250401,171500,0,789,789,789,789,0
20250401,171400,0,789,789,789,789,0
20250401,171300,0,789,789,789,789,0
20250401,171200,0,789,789,789,789,0
20250401,171100,0,789,789,789,789,0
20250401,171000,0,789,789,789,789,0
20250401,170900,0,789,789,789,789,0
20250401,170800,0,789,789,789,789,0
20250401,170700,0,789,789,789,789,0
20250401,170600,0,789,789,789,789,0
20250401,170500,0,789,789,789,789,0
20250401,170400,0,789,789,789,789,0
20250401,170300,0,789,789,789,789,0
20250401,170200,0,789,789,789,789,0
20250401,170100,0,789,789,789,789,0
20250401,170000,0,789,789,789,789,0
20250401,165900,0,789,789,789,789,0
20250401,165800,0,789,789,789,789,0
20250401,165700,0,789,789,789,789,0
20250401,165600,0,789,789,789,789,0
20250401,165500,0,789,789,789,789,0
20250401,165400,0,789,789,789,789,0
20250401,165300,0,789,789,789,789,0
20250401,165200,0,789,789,789,789,0
20250401,165100,0,789,789,789,789,0
20250401,165000,0,789,789,789,789,0
20250401,164900,0,789,789,789,789,0
20250401,164800,0,789,789,789,789,0
20250401,164700,0,789,789,789,789,0
20250401,164600,0,789,789,789,789,0
20250401,164500,0,789,789,789,789,0
20250401,164400,0,789,789,789,789,0
20250401,164300,0,789,789,789,789,0
20250401,164200,0,789,789,789,789,0
20250401,164100,0,789,789,789,789,0
20250401,164000,0,789,789,789,789,0
20250401,163900,0,789,789,789,789,0
20250401,163800,0,789,789,789,789,0
20250401,163700,0,789,789,789,789,0
20250401,163600,0,789,789,789,789,0
20250401,163500,0,789,789,789,789,0
20250401,163400,0,789,789,789,789,0
20250401,163300,0,789,789,789,789,0
20250401,163200,0,789,789,789,789,0
20250401,163100,0,789,789,789,789,0
20250401,163000,0,789,789,789,789,0
20250401,162900,0,789,789,789,789,0
20250401,162800,0,789,789,789,789,0
20250401,162700,0,789,789,789,789,0
20250401,162600,0,789,789,789,789,0
20250401,162500,0,789,789,789,789,0
20250401,162400,0,789,789,789,789,0
20250401,162300,0,789,789,789,789,0
20250401,162200,0,789,789,789,789,0
20250401,162100,0,789,789,789,789,0
20250401,162000,0,789,789,789,789,0
20250401,161900,0,789,789,789,789,0
20250401,161800,0,789,789,789,789,0
20250401,161700,0,789,789,789,789,0
20250401,161600,0,789,789,789,789,0
20250401,161500,0,789,789,789,789,0
20250401,161400,0,789,789,789,789,0
20250401,161300,0,789,789,789,789,0
20250401,161200,0,789,789,789,789,0
20250401,161100,0,789,789,789,789,0
20250401,161000,0,789,789,789,789,0
20250401,160900,0,789,789,789,789,0
20250401,160800,0,789,789,789,789,0
20250401,160700,0,789,789,789,789,0
20250401,160600,0,789,789,789,789,0
20250401,160500,0,789,789,789,789,0
20250401,160400,0,789,789,789,789,0
20250401,160300,0,789,789,789,789,0
20250401,160200,0,789,789,789,789,0
20250401,160100,0,789,789,789,789,0
20250401,160000,0,789,789,789,789,0
20250401,155900,0,789,789,789,789,0
20250401,155800,0,789,789,789,789,0
20250401,155700,0,789,789,789,789,0
20250401,155600,0,789,789,789,789,0
20250401,155500,0,789,789,789,789,0
20250401,155400,0,789,789,789,789,0
20250401,155300,0,789,789,789,789,0
20250401,155200,0,789,789,789,789,0
20250401,155100,0,789,789,789,789,0
20250401,155000,0,789,789,789,789,0
20250401,154900,0,789,789,789,789,0
20250401,154800,0,789,789,789,789,0
20250401,154700,0,789,789,789,789,0
20250401,154600,0,789,789,789,789,0
20250401,154500,0,789,789,789,789,0
20250401,154400,0,789,789,789,789,0
20250401,154300,0,789,789,789,789,0
20250401,154200,0,789,789,789,789,0
20250401,154100,0,789,789,789,789,0
20250401,154000,0,789,789,789,789,0
20250401,153900,0,789,789,789,789,0
20250401,153800,0,789,789,789,789,0
20250401,153700,0,789,789,789,789,0
20250401,153600,0,789,789,789,789,0
20250401,153500,0,789,789,789,789,0
20250401,153400,0,789,789,789,789,0
20250401,153300,0,789,789,789,789,0
20250401,153200,0,789,789,789,789,0
20250401,153100,0,789,789,789,789,0
20250401,153000,0,789,789,789,789,0
20250401,152900,0,789,789,789,789,0
20250401,152800,0,789,789,789,789,0
20250401,152700,0,789,789,789,789,0
20250401,152600,0,789,789,789,789,0
20250401,152500,0,789,789,789,789,0
20250401,152400,0,789,789,789,789,0
20250401,152300,0,789,789,789,789,0
20250401,152200,0,789,789,789,789,0
20250401,152100,0,789,789,789,789,0
20250401,152000,0,789,789,789,789,0
20250401,151900,0,789,789,789,789,0
20250401,151800,0,789,789,789,789,0
20250401,151700,0,789,789,789,789,0
20250401,151600,0,789,789,789,789,0
20250401,151500,0,789,789,789,789,0
20250401,151400,0,789,789,789,789,0
20250401,151300,0,789,789,789,789,0
20250401,151200,0,789,789,789,789,0
20250401,151100,0,789,789,789,789,0
20250401,151000,0,789,789,789,789,0
20250401,150900,0,789,789,789,789,0
20250401,150800,0,789,789,789,789,0
20250401,150700,0,789,789,789,789,0
20250401,150600,0,789,789,789,789,0
20250401,150500,0,789,789,789,789,0
20250401,150400,0,789,789,789,789,0
20250401,150300,0,789,789,789,789,0
20250401,150200,0,789,789,789,789,0
20250401,150100,0,789,789,789,789,0
20250401,150000,0,789,789,789,789,0
20250401,145900,0,789,789,789,789,0
20250401,145800,0,789,789,789,789,0
20250401,145700,0,789,789,789,789,0
20250401,145600,0,789,789,789,789,0
20250401,145500,0,789,789,789,789,0
20250401,145400,0,789,789,789,789,0
20250401,145300,0,789,789,789,789,0
20250401,145200,0,789,789,789,789,0
20250401,145100,0,789,789,789,789,0
20250401,145000,0,789,789,789,789,0
20250401,144900,0,789,789,789,789,0
20250401,144800,0,789,789,789,789,0
20250401,144700,0,789,789,789,789,0
20250401,144600,0,789,789,789,789,0
20250401,144500,0,789,789,789,789,0
20250401,144400,0,789,789,789,789,0
20250401,144300,0,789,789,789,789,0
20250401,144200,0,789,789,789,789,0
20250401,144100,0,789,789,789,789,0
20250401,144000,0,789,789,789,789,0
20250401,143900,0,789,789,789,789,0
20250401,143800,0,789,789,789,789,0
20250401,143700,0,789,789,789,789,0
20250401,143600,0,789,789,789,789,0
20250401,143500,0,789,789,789,789,0
20250401,143400,0,789,789,789,789,0
20250401,143300,0,789,789,789,789,0
20250401,143200,0,789,789,789,789,0
20250401,143100,0,789,789,789,789,0
20250401,143000,0,789,789,789,789,0
20250401,142900,0,789,789,789,789,0
20250401,142800,0,789,789,789,789,0
20250401,142700,0,789,789,789,789,0
20250401,142600,0,789,789,789,789,0
20250401,142500,0,789,789,789,789,0
20250401,142400,0,789,789,789,789,0
20250401,142300,0,789,789,789,789,0
20250401,142200,0,789,789,789,789,0
20250401,142100,0,789,789,789,789,0
20250401,142000,0,789,789,789,789,0
20250401,141900,0,789,789,789,789,0
20250401,141800,0,789,789,789,789,0
20250401,141700,0,789,789,789,789,0
20250401,141600,0,789,789,789,789,0
20250401,141500,0,789,789,789,789,0
20250401,141400,0,789,789,789,789,0
20250401,141300,0,789,789,789,789,0
20250401,141200,0,789,789,789,789,0
20250401,141100,0,789,789,789,789,0
20250401,141000,0,789,789,789,789,0
20250401,140900,0,789,789,789,789,0
20250401,140800,0,789,789,789,789,0
20250401,140700,0,789,789,789,789,0
20250401,140600,0,789,789,789,789,0
20250401,140500,0,789,789,789,789,0
20250401,140400,0,789,789,789,789,0
20250401,140300,0,789,789,789,789,0
20250401,140200,0,789,789,789,789,0
20250401,140100,0,789,789,789,789,0
20250401,140000,0,789,789,789,789,0
20250401,135900,0,789,789,789,789,0
20250401,135800,0,789,789,789,789,0
20250401,135700,0,789,789,789,789,0
20250401,135600,0,789,789,789,789,0
20250401,135500,0,789,789,789,789,0
20250401,135400,0,789,789,789,789,0
20250401,135300,0,789,789,789,789,0
20250401,135200,0,789,789,789,789,0
20250401,135100,0,789,789,789,789,0
20250401,135000,0,789,789,789,789,0
20250401,134900,0,789,789,789,789,0
20250401,134800,0,789,789,789,789,0
20250401,134700,0,789,789,789,789,0
20250401,134600,0,789,789,789,789,0
20250401,134500,0,789,789,789,789,0
20250401,134400,0,789,789,789,789,0
20250401,134300,0,789,789,789,789,0
20250401,134200,0,789,789,789,789,0
20250401,134100,0,789,789,789,789,0
20250401,134000,0,789,789,789,789,0
20250401,133900,0,789,789,789,789,0
20250401,133800,0,789,789,789,789,0
20250401,133700,0,789,789,789,789,0
20250401,133600,0,789,789,789,789,0
20250401,133500,0,789,789,789,789,0
20250401,133400,0,789,789,789,789,0
20250401,133300,0,789,789,789,789,0
20250401,133200,0,789,789,789,789,0
20250401,133100,0,789,789,789,789,0
20250401,133000,0,789,789,789,789,0
20250401,132900,0,789,789,789,789,0
20250401,132800,0,789,789,789,789,0
20250401,132700,0,789,789,789,789,0
20250401,132600,0,789,789,789,789,0
20250401,132500,0,789,789,789,789,0
20250401,132400,0,789,789,789,789,0
20250401,132300,0,789,789,789,789,0
20250401,132200,0,789,789,789,789,0
20250401,132100,0,789,789,789,789,0
20250401,132000,0,789,789,789,789,0
20250401,131900,0,789,789,789,789,0
20250401,131800,0,789,789,789,789,0
20250401,131700,0,789,789,789,789,0
20250401,131600,0,789,789,789,789,0
20250401,131500,0,789,789,789,789,0
20250401,131400,0,789,789,789,789,0
20250401,131300,0,789,789,789,789,0
20250401,131200,0,789,789,789,789,0
20250401,131100,0,789,789,789,789,0
20250401,131000,0,789,789,789,789,0
20250401,130900,0,789,789,789,789,0
20250401,130800,0,789,789,789,789,0
20250401,130700,0,789,789,789,789,0
20250401,130600,0,789,789,789,789,0
20250401,130500,0,789,789,789,789,0
20250401,130400,0,789,789,789,789,0
20250401,130300,0,789,789,789,789,0
20250401,130200,0,789,789,789,789,0
20250401,130100,0,789,789,789,789,0
20250401,130000,0,789,789,789,789,0
20250401,125900,0,789,789,789,789,0
20250401,125800,0,789,789,789,789,0
20250401,125700,0,789,789,789,789,0
20250401,125600,0,789,789,789,789,0
20250401,125500,0,789,789,789,789,0
20250401,125400,0,789,789,789,789,0
20250401,125300,0,789,789,789,789,0
20250401,125200,0,789,789,789,789,0
20250401,125100,0,789,789,789,789,0
20250401,125000,0,789,789,789,789,0
20250401,124900,0,789,789,789,789,0
20250401,124800,0,789,789,789,789,0
20250401,124700,0,789,789,789,789,0
20250401,124600,0,789,789,789,789,0
20250401,124500,0,789,789,789,789,0
20250401,124400,0,789,789,789,789,0
20250401,124300,0,789,789,789,789,0
20250401,124200,0,789,789,789,789,0
20250401,124100,0,789,789,789,789,0
20250401,124000,0,789,789,789,789,0
20250401,123900,0,789,789,789,789,0
20250401,123800,0,789,789,789,789,0
20250401,123700,0,789,789,789,789,0
20250401,123600,0,789,789,789,789,0
20250401,123500,0,789,789,789,789,0
20250401,123400,0,789,789,789,789,0
20250401,123300,0,789,789,789,789,0
20250401,123200,0,789,789,789,789,0
20250401,123100,0,789,789,789,789,0
20250401,123000,0,789,789,789,789,0
20250401,122900,0,789,789,789,789,0
20250401,122800,0,789,789,789,789,0
20250401,122700,0,789,789,789,789,0
20250401,122600,0,789,789,789,789,0
20250401,122500,0,789,789,789,789,0
20250401,122400,0,789,789,789,789,0
20250401,122300,0,789,789,789,789,0
20250401,122200,0,789,789,789,789,0
20250401,122100,0,789,789,789,789,0
20250401,122000,0,789,789,789,789,0
20250401,121900,0,789,789,789,789,0
20250401,121800,0,789,789,789,789,0
20250401,121700,0,789,789,789,789,0
20250401,121600,0,789,789,789,789,0
20250401,121500,0,789,789,789,789,0
20250401,121400,0,789,789,789,789,0
20250401,121300,0,789,789,789,789,0
20250401,121200,0,789,789,789,789,0
20250401,121100,0,789,789,789,789,0
20250401,121000,0,789,789,789,789,0
20250401,120900,0,789,789,789,789,0
20250401,120800,0,789,789,789,789,0
20250401,120700,0,789,789,789,789,0
20250401,120600,0,789,789,789,789,0
20250401,120500,0,789,789,789,789,0
20250401,120400,0,789,789,789,789,0
20250401,120300,0,789,789,789,789,0
20250401,120200,0,789,789,789,789,0
20250401,120100,0,789,789,789,789,0
20250401,120000,0,789,789,789,789,0
20250401,115900,0,789,789,789,789,0
20250401,115800,0,789,789,789,789,0
20250401,115700,0,789,789,789,789,0
20250401,115600,0,789,789,789,789,0
20250401,115500,0,789,789,789,789,0
20250401,115400,0,789,789,789,789,0
20250401,115300,0,789,789,789,789,0
20250401,115200,0,789,789,789,789,0
20250401,115100,0,789,789,789,789,0
20250401,115000,0,789,789,789,789,0
20250401,114900,0,789,789,789,789,0
20250401,114800,0,789,789,789,789,0
20250401,114700,0,789,789,789,789,0
20250401,114600,0,789,789,789,789,0
20250401,114500,0,789,789,789,789,0
20250401,114400,0,789,789,789,789,0
20250401,114300,0,789,789,789,789,0
20250401,114200,0,789,789,789,789,0
20250401,114100,0,789,789,789,789,0
20250401,114000,0,789,789,789,789,0
20250401,113900,0,789,789,789,789,0
20250401,113800,0,789,789,789,789,0
20250401,113700,0,789,789,789,789,0
20250401,113600,0,789,789,789,789,0
20250401,113500,0,789,789,789,789,0
20250401,113400,0,789,789,789,789,0
20250401,113300,0,789,789,789,789,0
20250401,113200,0,789,789,789,789,0
20250401,113100,0,789,789,789,789,0
20250401,113000,0,789,789,789,789,0
20250401,112900,0,789,789,789,789,0
20250401,112800,0,789,789,789,789,0
20250401,112700,0,789,789,789,789,0
20250401,112600,0,789,789,789,789,0
20250401,112500,0,789,789,789,789,0
20250401,112400,0,789,789,789,789,0
20250401,112300,0,789,789,789,789,0
20250401,112200,0,789,789,789,789,0
20250401,112100,0,789,789,789,789,0
20250401,112000,0,789,789,789,789,0
20250401,111900,0,789,789,789,789,0
20250401,111800,0,789,789,789,789,0
20250401,111700,0,789,789,789,789,0
20250401,111600,0,789,789,789,789,0
20250401,111500,0,789,789,789,789,0
20250401,111400,0,789,789,789,789,0
20250401,111300,0,789,789,789,789,0
20250401,111200,0,789,789,789,789,0
20250401,111100,0,789,789,789,789,0
20250401,111000,0,789,789,789,789,0
20250401,110900,0,789,789,789,789,0
20250401,110800,0,789,789,789,789,0
20250401,110700,0,789,789,789,789,0
20250401,110600,0,789,789,789,789,0
20250401,110500,0,789,789,789,789,0
20250401,110400,0,789,789,789,789,0
20250401,110300,0,789,789,789,789,0
20250401,110200,0,789,789,789,789,0
20250401,110100,0,789,789,789,789,0
20250401,110000,0,789,789,789,789,0
20250401,105900,0,789,789,789,789,0
20250401,105800,0,789,789,789,789,0
20250401,105700,0,789,789,789,789,0
20250401,105600,0,789,789,789,789,0
20250401,105500,0,789,789,789,789,0
20250401,105400,0,789,789,789,789,0
20250401,105300,0,789,789,789,789,0
20250401,105200,0,789,789,789,789,0
20250401,105100,0,789,789,789,789,0
20250401,105000,0,789,789,789,789,0
20250401,104900,0,789,789,789,789,0
20250401,104800,0,789,789,789,789,0
20250401,104700,0,789,789,789,789,0
20250401,104600,0,789,789,789,789,0
20250401,104500,0,789,789,789,789,0
20250401,104400,0,789,789,789,789,0
20250401,104300,0,789,789,789,789,0
20250401,104200,0,789,789,789,789,0
20250401,104100,0,789,789,789,789,0
20250401,104000,0,789,789,789,789,0
20250401,103900,0,789,789,789,789,0
20250401,103800,0,789,789,789,789,0
20250401,103700,0,789,789,789,789,0
20250401,103600,0,789,789,789,789,0
20250401,103500,0,789,789,789,789,0
20250401,103400,0,789,789,789,789,0
20250401,103300,0,789,789,789,789,0
20250401,103200,0,789,789,789,789,0
20250401,103100,0,789,789,789,789,0
20250401,103000,0,789,789,789,789,0
20250401,102900,0,789,789,789,789,0
20250401,102800,0,789,789,789,789,0
20250401,102700,0,789,789,789,789,0
20250401,102600,0,789,789,789,789,0
20250401,102500,0,789,789,789,789,0
20250401,102400,0,789,789,789,789,0
20250401,102300,0,789,789,789,789,0
20250401,102200,0,789,789,789,789,0
20250401,102100,0,789,789,789,789,0
20250401,102000,0,789,789,789,789,0
20250401,101900,0,789,789,789,789,0
20250401,101800,0,789,789,789,789,0
20250401,101700,0,789,789,789,789,0
20250401,101600,0,789,789,789,789,0
20250401,101500,0,789,789,789,789,0
20250401,101400,0,789,789,789,789,0
20250401,101300,0,789,789,789,789,0
20250401,101200,0,789,789,789,789,0
20250401,101100,0,789,789,789,789,0
20250401,101000,0,789,789,789,789,0
20250401,100900,0,789,789,789,789,0
20250401,100800,0,789,789,789,789,0
20250401,100700,0,789,789,789,789,0
20250401,100600,0,789,789,789,789,0
20250401,100500,0,789,789,789,789,0
20250401,100400,0,789,789,789,789,0
20250401,100300,0,789,789,789,789,0
20250401,100200,0,789,789,789,789,0
20250401,100100,0,789,789,789,789,0
20250401,100000,0,789,789,789,789,0
20250401,095900,0,789,789,789,789,0
20250401,095800,0,789,789,789,789,0
20250401,095700,0,789,789,789,789,0
20250401,095600,0,789,789,789,789,0
20250401,095500,0,789,789,789,789,0
20250401,095400,0,789,789,789,789,0
20250401,095300,0,789,789,789,789,0
20250401,095200,0,789,789,789,789,0
20250401,095100,0,789,789,789,789,0
20250401,095000,0,789,789,789,789,0
20250401,094900,0,789,789,789,789,0
20250401,094800,0,789,789,789,789,0
20250401,094700,0,789,789,789,789,0
20250401,094600,0,789,789,789,789,0
20250401,094500,0,789,789,789,789,0
20250401,094400,0,789,789,789,789,0
20250401,094300,0,789,789,789,789,0
20250401,094200,0,789,789,789,789,0
20250401,094100,0,789,789,789,789,0
20250401,094000,0,789,789,789,789,0
20250401,093900,0,789,789,789,789,0
20250401,093800,0,789,789,789,789,0
20250401,093700,0,789,789,789,789,0
20250401,093600,0,789,789,789,789,0
20250401,093500,0,789,789,789,789,0
20250401,093400,0,789,789,789,789,0
20250401,093300,0,789,789,789,789,0
20250401,093200,0,789,789,789,789,0
20250401,093100,0,789,789,789,789,0
20250401,093000,0,789,789,789,789,0
20250401,092900,0,789,789,789,789,0
20250401,092800,0,789,789,789,789,0
20250401,092700,0,789,789,789,789,0
20250401,092600,0,789,789,789,789,0
20250401,092500,0,789,789,789,789,0
20250401,092400,0,789,789,789,789,0
20250401,092300,0,789,789,789,789,0
20250401,092200,0,789,789,789,789,0
20250401,092100,0,789,789,789,789,0
20250401,092000,0,789,789,789,789,0
20250401,091900,0,789,789,789,789,0
20250401,091800,0,789,789,789,789,0
20250401,091700,0,789,789,789,789,0
20250401,091600,0,789,789,789,789,0
20250401,091500,0,789,789,789,789,0
20250401,091400,0,789,789,789,789,0
20250401,091300,0,789,789,789,789,0
20250401,091200,0,789,789,789,789,0
20250401,091100,0,789,789,789,789,0
20250401,091000,0,789,789,789,789,0
20250401,090900,0,789,789,789,789,0
20250401,090800,0,789,789,789,789,0
20250401,090700,0,789,789,789,789,0
20250401,090600,0,789,789,789,789,0
20250401,090500,0,789,789,789,789,0
20250401,090400,0,789,789,789,789,0
20250401,090300,0,789,789,789,789,0
20250401,090200,0,789,789,789,789,0
20250401,090100,0,789,789,789,789,0
20250401,090000,0,789,789,789,789,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193600 0 789 789 789 789 0
3 20250401 193500 0 789 789 789 789 0
4 20250401 193400 0 789 789 789 789 0
5 20250401 193300 0 789 789 789 789 0
6 20250401 193200 0 789 789 789 789 0
7 20250401 193100 0 789 789 789 789 0
8 20250401 193000 0 789 789 789 789 0
9 20250401 192900 0 789 789 789 789 0
10 20250401 192800 0 789 789 789 789 0
11 20250401 192700 0 789 789 789 789 0
12 20250401 192600 0 789 789 789 789 0
13 20250401 192500 0 789 789 789 789 0
14 20250401 192400 0 789 789 789 789 0
15 20250401 192300 0 789 789 789 789 0
16 20250401 192200 0 789 789 789 789 0
17 20250401 192100 0 789 789 789 789 0
18 20250401 192000 0 789 789 789 789 0
19 20250401 191900 0 789 789 789 789 0
20 20250401 191800 0 789 789 789 789 0
21 20250401 191700 0 789 789 789 789 0
22 20250401 191600 0 789 789 789 789 0
23 20250401 191500 0 789 789 789 789 0
24 20250401 191400 0 789 789 789 789 0
25 20250401 191300 0 789 789 789 789 0
26 20250401 191200 0 789 789 789 789 0
27 20250401 191100 0 789 789 789 789 0
28 20250401 191000 0 789 789 789 789 0
29 20250401 190900 0 789 789 789 789 0
30 20250401 190800 0 789 789 789 789 0
31 20250401 190700 0 789 789 789 789 0
32 20250401 190600 0 789 789 789 789 0
33 20250401 190500 0 789 789 789 789 0
34 20250401 190400 0 789 789 789 789 0
35 20250401 190300 0 789 789 789 789 0
36 20250401 190200 0 789 789 789 789 0
37 20250401 190100 0 789 789 789 789 0
38 20250401 190000 0 789 789 789 789 0
39 20250401 185900 0 789 789 789 789 0
40 20250401 185800 0 789 789 789 789 0
41 20250401 185700 0 789 789 789 789 0
42 20250401 185600 0 789 789 789 789 0
43 20250401 185500 0 789 789 789 789 0
44 20250401 185400 0 789 789 789 789 0
45 20250401 185300 0 789 789 789 789 0
46 20250401 185200 0 789 789 789 789 0
47 20250401 185100 0 789 789 789 789 0
48 20250401 185000 0 789 789 789 789 0
49 20250401 184900 0 789 789 789 789 0
50 20250401 184800 0 789 789 789 789 0
51 20250401 184700 0 789 789 789 789 0
52 20250401 184600 0 789 789 789 789 0
53 20250401 184500 0 789 789 789 789 0
54 20250401 184400 0 789 789 789 789 0
55 20250401 184300 0 789 789 789 789 0
56 20250401 184200 0 789 789 789 789 0
57 20250401 184100 0 789 789 789 789 0
58 20250401 184000 0 789 789 789 789 0
59 20250401 183900 0 789 789 789 789 0
60 20250401 183800 0 789 789 789 789 0
61 20250401 183700 0 789 789 789 789 0
62 20250401 183600 0 789 789 789 789 0
63 20250401 183500 0 789 789 789 789 0
64 20250401 183400 0 789 789 789 789 0
65 20250401 183300 0 789 789 789 789 0
66 20250401 183200 0 789 789 789 789 0
67 20250401 183100 0 789 789 789 789 0
68 20250401 183000 0 789 789 789 789 0
69 20250401 182900 0 789 789 789 789 0
70 20250401 182800 0 789 789 789 789 0
71 20250401 182700 0 789 789 789 789 0
72 20250401 182600 0 789 789 789 789 0
73 20250401 182500 0 789 789 789 789 0
74 20250401 182400 0 789 789 789 789 0
75 20250401 182300 0 789 789 789 789 0
76 20250401 182200 0 789 789 789 789 0
77 20250401 182100 0 789 789 789 789 0
78 20250401 182000 0 789 789 789 789 0
79 20250401 181900 0 789 789 789 789 0
80 20250401 181800 0 789 789 789 789 0
81 20250401 181700 0 789 789 789 789 0
82 20250401 181600 0 789 789 789 789 0
83 20250401 181500 0 789 789 789 789 0
84 20250401 181400 0 789 789 789 789 0
85 20250401 181300 0 789 789 789 789 0
86 20250401 181200 0 789 789 789 789 0
87 20250401 181100 0 789 789 789 789 0
88 20250401 181000 0 789 789 789 789 0
89 20250401 180900 0 789 789 789 789 0
90 20250401 180800 0 789 789 789 789 0
91 20250401 180700 0 789 789 789 789 0
92 20250401 180600 0 789 789 789 789 0
93 20250401 180500 0 789 789 789 789 0
94 20250401 180400 0 789 789 789 789 0
95 20250401 180300 0 789 789 789 789 0
96 20250401 180200 0 789 789 789 789 0
97 20250401 180100 0 789 789 789 789 0
98 20250401 180000 0 789 789 789 789 0
99 20250401 175900 0 789 789 789 789 0
100 20250401 175800 0 789 789 789 789 0
101 20250401 175700 0 789 789 789 789 0
102 20250401 175600 0 789 789 789 789 0
103 20250401 175500 0 789 789 789 789 0
104 20250401 175400 0 789 789 789 789 0
105 20250401 175300 0 789 789 789 789 0
106 20250401 175200 0 789 789 789 789 0
107 20250401 175100 0 789 789 789 789 0
108 20250401 175000 0 789 789 789 789 0
109 20250401 174900 0 789 789 789 789 0
110 20250401 174800 0 789 789 789 789 0
111 20250401 174700 0 789 789 789 789 0
112 20250401 174600 0 789 789 789 789 0
113 20250401 174500 0 789 789 789 789 0
114 20250401 174400 0 789 789 789 789 0
115 20250401 174300 0 789 789 789 789 0
116 20250401 174200 0 789 789 789 789 0
117 20250401 174100 0 789 789 789 789 0
118 20250401 174000 0 789 789 789 789 0
119 20250401 173900 0 789 789 789 789 0
120 20250401 173800 0 789 789 789 789 0
121 20250401 173700 0 789 789 789 789 0
122 20250401 173600 0 789 789 789 789 0
123 20250401 173500 0 789 789 789 789 0
124 20250401 173400 0 789 789 789 789 0
125 20250401 173300 0 789 789 789 789 0
126 20250401 173200 0 789 789 789 789 0
127 20250401 173100 0 789 789 789 789 0
128 20250401 173000 0 789 789 789 789 0
129 20250401 172900 0 789 789 789 789 0
130 20250401 172800 0 789 789 789 789 0
131 20250401 172700 0 789 789 789 789 0
132 20250401 172600 0 789 789 789 789 0
133 20250401 172500 0 789 789 789 789 0
134 20250401 172400 0 789 789 789 789 0
135 20250401 172300 0 789 789 789 789 0
136 20250401 172200 0 789 789 789 789 0
137 20250401 172100 0 789 789 789 789 0
138 20250401 172000 0 789 789 789 789 0
139 20250401 171900 0 789 789 789 789 0
140 20250401 171800 0 789 789 789 789 0
141 20250401 171700 0 789 789 789 789 0
142 20250401 171600 0 789 789 789 789 0
143 20250401 171500 0 789 789 789 789 0
144 20250401 171400 0 789 789 789 789 0
145 20250401 171300 0 789 789 789 789 0
146 20250401 171200 0 789 789 789 789 0
147 20250401 171100 0 789 789 789 789 0
148 20250401 171000 0 789 789 789 789 0
149 20250401 170900 0 789 789 789 789 0
150 20250401 170800 0 789 789 789 789 0
151 20250401 170700 0 789 789 789 789 0
152 20250401 170600 0 789 789 789 789 0
153 20250401 170500 0 789 789 789 789 0
154 20250401 170400 0 789 789 789 789 0
155 20250401 170300 0 789 789 789 789 0
156 20250401 170200 0 789 789 789 789 0
157 20250401 170100 0 789 789 789 789 0
158 20250401 170000 0 789 789 789 789 0
159 20250401 165900 0 789 789 789 789 0
160 20250401 165800 0 789 789 789 789 0
161 20250401 165700 0 789 789 789 789 0
162 20250401 165600 0 789 789 789 789 0
163 20250401 165500 0 789 789 789 789 0
164 20250401 165400 0 789 789 789 789 0
165 20250401 165300 0 789 789 789 789 0
166 20250401 165200 0 789 789 789 789 0
167 20250401 165100 0 789 789 789 789 0
168 20250401 165000 0 789 789 789 789 0
169 20250401 164900 0 789 789 789 789 0
170 20250401 164800 0 789 789 789 789 0
171 20250401 164700 0 789 789 789 789 0
172 20250401 164600 0 789 789 789 789 0
173 20250401 164500 0 789 789 789 789 0
174 20250401 164400 0 789 789 789 789 0
175 20250401 164300 0 789 789 789 789 0
176 20250401 164200 0 789 789 789 789 0
177 20250401 164100 0 789 789 789 789 0
178 20250401 164000 0 789 789 789 789 0
179 20250401 163900 0 789 789 789 789 0
180 20250401 163800 0 789 789 789 789 0
181 20250401 163700 0 789 789 789 789 0
182 20250401 163600 0 789 789 789 789 0
183 20250401 163500 0 789 789 789 789 0
184 20250401 163400 0 789 789 789 789 0
185 20250401 163300 0 789 789 789 789 0
186 20250401 163200 0 789 789 789 789 0
187 20250401 163100 0 789 789 789 789 0
188 20250401 163000 0 789 789 789 789 0
189 20250401 162900 0 789 789 789 789 0
190 20250401 162800 0 789 789 789 789 0
191 20250401 162700 0 789 789 789 789 0
192 20250401 162600 0 789 789 789 789 0
193 20250401 162500 0 789 789 789 789 0
194 20250401 162400 0 789 789 789 789 0
195 20250401 162300 0 789 789 789 789 0
196 20250401 162200 0 789 789 789 789 0
197 20250401 162100 0 789 789 789 789 0
198 20250401 162000 0 789 789 789 789 0
199 20250401 161900 0 789 789 789 789 0
200 20250401 161800 0 789 789 789 789 0
201 20250401 161700 0 789 789 789 789 0
202 20250401 161600 0 789 789 789 789 0
203 20250401 161500 0 789 789 789 789 0
204 20250401 161400 0 789 789 789 789 0
205 20250401 161300 0 789 789 789 789 0
206 20250401 161200 0 789 789 789 789 0
207 20250401 161100 0 789 789 789 789 0
208 20250401 161000 0 789 789 789 789 0
209 20250401 160900 0 789 789 789 789 0
210 20250401 160800 0 789 789 789 789 0
211 20250401 160700 0 789 789 789 789 0
212 20250401 160600 0 789 789 789 789 0
213 20250401 160500 0 789 789 789 789 0
214 20250401 160400 0 789 789 789 789 0
215 20250401 160300 0 789 789 789 789 0
216 20250401 160200 0 789 789 789 789 0
217 20250401 160100 0 789 789 789 789 0
218 20250401 160000 0 789 789 789 789 0
219 20250401 155900 0 789 789 789 789 0
220 20250401 155800 0 789 789 789 789 0
221 20250401 155700 0 789 789 789 789 0
222 20250401 155600 0 789 789 789 789 0
223 20250401 155500 0 789 789 789 789 0
224 20250401 155400 0 789 789 789 789 0
225 20250401 155300 0 789 789 789 789 0
226 20250401 155200 0 789 789 789 789 0
227 20250401 155100 0 789 789 789 789 0
228 20250401 155000 0 789 789 789 789 0
229 20250401 154900 0 789 789 789 789 0
230 20250401 154800 0 789 789 789 789 0
231 20250401 154700 0 789 789 789 789 0
232 20250401 154600 0 789 789 789 789 0
233 20250401 154500 0 789 789 789 789 0
234 20250401 154400 0 789 789 789 789 0
235 20250401 154300 0 789 789 789 789 0
236 20250401 154200 0 789 789 789 789 0
237 20250401 154100 0 789 789 789 789 0
238 20250401 154000 0 789 789 789 789 0
239 20250401 153900 0 789 789 789 789 0
240 20250401 153800 0 789 789 789 789 0
241 20250401 153700 0 789 789 789 789 0
242 20250401 153600 0 789 789 789 789 0
243 20250401 153500 0 789 789 789 789 0
244 20250401 153400 0 789 789 789 789 0
245 20250401 153300 0 789 789 789 789 0
246 20250401 153200 0 789 789 789 789 0
247 20250401 153100 0 789 789 789 789 0
248 20250401 153000 0 789 789 789 789 0
249 20250401 152900 0 789 789 789 789 0
250 20250401 152800 0 789 789 789 789 0
251 20250401 152700 0 789 789 789 789 0
252 20250401 152600 0 789 789 789 789 0
253 20250401 152500 0 789 789 789 789 0
254 20250401 152400 0 789 789 789 789 0
255 20250401 152300 0 789 789 789 789 0
256 20250401 152200 0 789 789 789 789 0
257 20250401 152100 0 789 789 789 789 0
258 20250401 152000 0 789 789 789 789 0
259 20250401 151900 0 789 789 789 789 0
260 20250401 151800 0 789 789 789 789 0
261 20250401 151700 0 789 789 789 789 0
262 20250401 151600 0 789 789 789 789 0
263 20250401 151500 0 789 789 789 789 0
264 20250401 151400 0 789 789 789 789 0
265 20250401 151300 0 789 789 789 789 0
266 20250401 151200 0 789 789 789 789 0
267 20250401 151100 0 789 789 789 789 0
268 20250401 151000 0 789 789 789 789 0
269 20250401 150900 0 789 789 789 789 0
270 20250401 150800 0 789 789 789 789 0
271 20250401 150700 0 789 789 789 789 0
272 20250401 150600 0 789 789 789 789 0
273 20250401 150500 0 789 789 789 789 0
274 20250401 150400 0 789 789 789 789 0
275 20250401 150300 0 789 789 789 789 0
276 20250401 150200 0 789 789 789 789 0
277 20250401 150100 0 789 789 789 789 0
278 20250401 150000 0 789 789 789 789 0
279 20250401 145900 0 789 789 789 789 0
280 20250401 145800 0 789 789 789 789 0
281 20250401 145700 0 789 789 789 789 0
282 20250401 145600 0 789 789 789 789 0
283 20250401 145500 0 789 789 789 789 0
284 20250401 145400 0 789 789 789 789 0
285 20250401 145300 0 789 789 789 789 0
286 20250401 145200 0 789 789 789 789 0
287 20250401 145100 0 789 789 789 789 0
288 20250401 145000 0 789 789 789 789 0
289 20250401 144900 0 789 789 789 789 0
290 20250401 144800 0 789 789 789 789 0
291 20250401 144700 0 789 789 789 789 0
292 20250401 144600 0 789 789 789 789 0
293 20250401 144500 0 789 789 789 789 0
294 20250401 144400 0 789 789 789 789 0
295 20250401 144300 0 789 789 789 789 0
296 20250401 144200 0 789 789 789 789 0
297 20250401 144100 0 789 789 789 789 0
298 20250401 144000 0 789 789 789 789 0
299 20250401 143900 0 789 789 789 789 0
300 20250401 143800 0 789 789 789 789 0
301 20250401 143700 0 789 789 789 789 0
302 20250401 143600 0 789 789 789 789 0
303 20250401 143500 0 789 789 789 789 0
304 20250401 143400 0 789 789 789 789 0
305 20250401 143300 0 789 789 789 789 0
306 20250401 143200 0 789 789 789 789 0
307 20250401 143100 0 789 789 789 789 0
308 20250401 143000 0 789 789 789 789 0
309 20250401 142900 0 789 789 789 789 0
310 20250401 142800 0 789 789 789 789 0
311 20250401 142700 0 789 789 789 789 0
312 20250401 142600 0 789 789 789 789 0
313 20250401 142500 0 789 789 789 789 0
314 20250401 142400 0 789 789 789 789 0
315 20250401 142300 0 789 789 789 789 0
316 20250401 142200 0 789 789 789 789 0
317 20250401 142100 0 789 789 789 789 0
318 20250401 142000 0 789 789 789 789 0
319 20250401 141900 0 789 789 789 789 0
320 20250401 141800 0 789 789 789 789 0
321 20250401 141700 0 789 789 789 789 0
322 20250401 141600 0 789 789 789 789 0
323 20250401 141500 0 789 789 789 789 0
324 20250401 141400 0 789 789 789 789 0
325 20250401 141300 0 789 789 789 789 0
326 20250401 141200 0 789 789 789 789 0
327 20250401 141100 0 789 789 789 789 0
328 20250401 141000 0 789 789 789 789 0
329 20250401 140900 0 789 789 789 789 0
330 20250401 140800 0 789 789 789 789 0
331 20250401 140700 0 789 789 789 789 0
332 20250401 140600 0 789 789 789 789 0
333 20250401 140500 0 789 789 789 789 0
334 20250401 140400 0 789 789 789 789 0
335 20250401 140300 0 789 789 789 789 0
336 20250401 140200 0 789 789 789 789 0
337 20250401 140100 0 789 789 789 789 0
338 20250401 140000 0 789 789 789 789 0
339 20250401 135900 0 789 789 789 789 0
340 20250401 135800 0 789 789 789 789 0
341 20250401 135700 0 789 789 789 789 0
342 20250401 135600 0 789 789 789 789 0
343 20250401 135500 0 789 789 789 789 0
344 20250401 135400 0 789 789 789 789 0
345 20250401 135300 0 789 789 789 789 0
346 20250401 135200 0 789 789 789 789 0
347 20250401 135100 0 789 789 789 789 0
348 20250401 135000 0 789 789 789 789 0
349 20250401 134900 0 789 789 789 789 0
350 20250401 134800 0 789 789 789 789 0
351 20250401 134700 0 789 789 789 789 0
352 20250401 134600 0 789 789 789 789 0
353 20250401 134500 0 789 789 789 789 0
354 20250401 134400 0 789 789 789 789 0
355 20250401 134300 0 789 789 789 789 0
356 20250401 134200 0 789 789 789 789 0
357 20250401 134100 0 789 789 789 789 0
358 20250401 134000 0 789 789 789 789 0
359 20250401 133900 0 789 789 789 789 0
360 20250401 133800 0 789 789 789 789 0
361 20250401 133700 0 789 789 789 789 0
362 20250401 133600 0 789 789 789 789 0
363 20250401 133500 0 789 789 789 789 0
364 20250401 133400 0 789 789 789 789 0
365 20250401 133300 0 789 789 789 789 0
366 20250401 133200 0 789 789 789 789 0
367 20250401 133100 0 789 789 789 789 0
368 20250401 133000 0 789 789 789 789 0
369 20250401 132900 0 789 789 789 789 0
370 20250401 132800 0 789 789 789 789 0
371 20250401 132700 0 789 789 789 789 0
372 20250401 132600 0 789 789 789 789 0
373 20250401 132500 0 789 789 789 789 0
374 20250401 132400 0 789 789 789 789 0
375 20250401 132300 0 789 789 789 789 0
376 20250401 132200 0 789 789 789 789 0
377 20250401 132100 0 789 789 789 789 0
378 20250401 132000 0 789 789 789 789 0
379 20250401 131900 0 789 789 789 789 0
380 20250401 131800 0 789 789 789 789 0
381 20250401 131700 0 789 789 789 789 0
382 20250401 131600 0 789 789 789 789 0
383 20250401 131500 0 789 789 789 789 0
384 20250401 131400 0 789 789 789 789 0
385 20250401 131300 0 789 789 789 789 0
386 20250401 131200 0 789 789 789 789 0
387 20250401 131100 0 789 789 789 789 0
388 20250401 131000 0 789 789 789 789 0
389 20250401 130900 0 789 789 789 789 0
390 20250401 130800 0 789 789 789 789 0
391 20250401 130700 0 789 789 789 789 0
392 20250401 130600 0 789 789 789 789 0
393 20250401 130500 0 789 789 789 789 0
394 20250401 130400 0 789 789 789 789 0
395 20250401 130300 0 789 789 789 789 0
396 20250401 130200 0 789 789 789 789 0
397 20250401 130100 0 789 789 789 789 0
398 20250401 130000 0 789 789 789 789 0
399 20250401 125900 0 789 789 789 789 0
400 20250401 125800 0 789 789 789 789 0
401 20250401 125700 0 789 789 789 789 0
402 20250401 125600 0 789 789 789 789 0
403 20250401 125500 0 789 789 789 789 0
404 20250401 125400 0 789 789 789 789 0
405 20250401 125300 0 789 789 789 789 0
406 20250401 125200 0 789 789 789 789 0
407 20250401 125100 0 789 789 789 789 0
408 20250401 125000 0 789 789 789 789 0
409 20250401 124900 0 789 789 789 789 0
410 20250401 124800 0 789 789 789 789 0
411 20250401 124700 0 789 789 789 789 0
412 20250401 124600 0 789 789 789 789 0
413 20250401 124500 0 789 789 789 789 0
414 20250401 124400 0 789 789 789 789 0
415 20250401 124300 0 789 789 789 789 0
416 20250401 124200 0 789 789 789 789 0
417 20250401 124100 0 789 789 789 789 0
418 20250401 124000 0 789 789 789 789 0
419 20250401 123900 0 789 789 789 789 0
420 20250401 123800 0 789 789 789 789 0
421 20250401 123700 0 789 789 789 789 0
422 20250401 123600 0 789 789 789 789 0
423 20250401 123500 0 789 789 789 789 0
424 20250401 123400 0 789 789 789 789 0
425 20250401 123300 0 789 789 789 789 0
426 20250401 123200 0 789 789 789 789 0
427 20250401 123100 0 789 789 789 789 0
428 20250401 123000 0 789 789 789 789 0
429 20250401 122900 0 789 789 789 789 0
430 20250401 122800 0 789 789 789 789 0
431 20250401 122700 0 789 789 789 789 0
432 20250401 122600 0 789 789 789 789 0
433 20250401 122500 0 789 789 789 789 0
434 20250401 122400 0 789 789 789 789 0
435 20250401 122300 0 789 789 789 789 0
436 20250401 122200 0 789 789 789 789 0
437 20250401 122100 0 789 789 789 789 0
438 20250401 122000 0 789 789 789 789 0
439 20250401 121900 0 789 789 789 789 0
440 20250401 121800 0 789 789 789 789 0
441 20250401 121700 0 789 789 789 789 0
442 20250401 121600 0 789 789 789 789 0
443 20250401 121500 0 789 789 789 789 0
444 20250401 121400 0 789 789 789 789 0
445 20250401 121300 0 789 789 789 789 0
446 20250401 121200 0 789 789 789 789 0
447 20250401 121100 0 789 789 789 789 0
448 20250401 121000 0 789 789 789 789 0
449 20250401 120900 0 789 789 789 789 0
450 20250401 120800 0 789 789 789 789 0
451 20250401 120700 0 789 789 789 789 0
452 20250401 120600 0 789 789 789 789 0
453 20250401 120500 0 789 789 789 789 0
454 20250401 120400 0 789 789 789 789 0
455 20250401 120300 0 789 789 789 789 0
456 20250401 120200 0 789 789 789 789 0
457 20250401 120100 0 789 789 789 789 0
458 20250401 120000 0 789 789 789 789 0
459 20250401 115900 0 789 789 789 789 0
460 20250401 115800 0 789 789 789 789 0
461 20250401 115700 0 789 789 789 789 0
462 20250401 115600 0 789 789 789 789 0
463 20250401 115500 0 789 789 789 789 0
464 20250401 115400 0 789 789 789 789 0
465 20250401 115300 0 789 789 789 789 0
466 20250401 115200 0 789 789 789 789 0
467 20250401 115100 0 789 789 789 789 0
468 20250401 115000 0 789 789 789 789 0
469 20250401 114900 0 789 789 789 789 0
470 20250401 114800 0 789 789 789 789 0
471 20250401 114700 0 789 789 789 789 0
472 20250401 114600 0 789 789 789 789 0
473 20250401 114500 0 789 789 789 789 0
474 20250401 114400 0 789 789 789 789 0
475 20250401 114300 0 789 789 789 789 0
476 20250401 114200 0 789 789 789 789 0
477 20250401 114100 0 789 789 789 789 0
478 20250401 114000 0 789 789 789 789 0
479 20250401 113900 0 789 789 789 789 0
480 20250401 113800 0 789 789 789 789 0
481 20250401 113700 0 789 789 789 789 0
482 20250401 113600 0 789 789 789 789 0
483 20250401 113500 0 789 789 789 789 0
484 20250401 113400 0 789 789 789 789 0
485 20250401 113300 0 789 789 789 789 0
486 20250401 113200 0 789 789 789 789 0
487 20250401 113100 0 789 789 789 789 0
488 20250401 113000 0 789 789 789 789 0
489 20250401 112900 0 789 789 789 789 0
490 20250401 112800 0 789 789 789 789 0
491 20250401 112700 0 789 789 789 789 0
492 20250401 112600 0 789 789 789 789 0
493 20250401 112500 0 789 789 789 789 0
494 20250401 112400 0 789 789 789 789 0
495 20250401 112300 0 789 789 789 789 0
496 20250401 112200 0 789 789 789 789 0
497 20250401 112100 0 789 789 789 789 0
498 20250401 112000 0 789 789 789 789 0
499 20250401 111900 0 789 789 789 789 0
500 20250401 111800 0 789 789 789 789 0
501 20250401 111700 0 789 789 789 789 0
502 20250401 111600 0 789 789 789 789 0
503 20250401 111500 0 789 789 789 789 0
504 20250401 111400 0 789 789 789 789 0
505 20250401 111300 0 789 789 789 789 0
506 20250401 111200 0 789 789 789 789 0
507 20250401 111100 0 789 789 789 789 0
508 20250401 111000 0 789 789 789 789 0
509 20250401 110900 0 789 789 789 789 0
510 20250401 110800 0 789 789 789 789 0
511 20250401 110700 0 789 789 789 789 0
512 20250401 110600 0 789 789 789 789 0
513 20250401 110500 0 789 789 789 789 0
514 20250401 110400 0 789 789 789 789 0
515 20250401 110300 0 789 789 789 789 0
516 20250401 110200 0 789 789 789 789 0
517 20250401 110100 0 789 789 789 789 0
518 20250401 110000 0 789 789 789 789 0
519 20250401 105900 0 789 789 789 789 0
520 20250401 105800 0 789 789 789 789 0
521 20250401 105700 0 789 789 789 789 0
522 20250401 105600 0 789 789 789 789 0
523 20250401 105500 0 789 789 789 789 0
524 20250401 105400 0 789 789 789 789 0
525 20250401 105300 0 789 789 789 789 0
526 20250401 105200 0 789 789 789 789 0
527 20250401 105100 0 789 789 789 789 0
528 20250401 105000 0 789 789 789 789 0
529 20250401 104900 0 789 789 789 789 0
530 20250401 104800 0 789 789 789 789 0
531 20250401 104700 0 789 789 789 789 0
532 20250401 104600 0 789 789 789 789 0
533 20250401 104500 0 789 789 789 789 0
534 20250401 104400 0 789 789 789 789 0
535 20250401 104300 0 789 789 789 789 0
536 20250401 104200 0 789 789 789 789 0
537 20250401 104100 0 789 789 789 789 0
538 20250401 104000 0 789 789 789 789 0
539 20250401 103900 0 789 789 789 789 0
540 20250401 103800 0 789 789 789 789 0
541 20250401 103700 0 789 789 789 789 0
542 20250401 103600 0 789 789 789 789 0
543 20250401 103500 0 789 789 789 789 0
544 20250401 103400 0 789 789 789 789 0
545 20250401 103300 0 789 789 789 789 0
546 20250401 103200 0 789 789 789 789 0
547 20250401 103100 0 789 789 789 789 0
548 20250401 103000 0 789 789 789 789 0
549 20250401 102900 0 789 789 789 789 0
550 20250401 102800 0 789 789 789 789 0
551 20250401 102700 0 789 789 789 789 0
552 20250401 102600 0 789 789 789 789 0
553 20250401 102500 0 789 789 789 789 0
554 20250401 102400 0 789 789 789 789 0
555 20250401 102300 0 789 789 789 789 0
556 20250401 102200 0 789 789 789 789 0
557 20250401 102100 0 789 789 789 789 0
558 20250401 102000 0 789 789 789 789 0
559 20250401 101900 0 789 789 789 789 0
560 20250401 101800 0 789 789 789 789 0
561 20250401 101700 0 789 789 789 789 0
562 20250401 101600 0 789 789 789 789 0
563 20250401 101500 0 789 789 789 789 0
564 20250401 101400 0 789 789 789 789 0
565 20250401 101300 0 789 789 789 789 0
566 20250401 101200 0 789 789 789 789 0
567 20250401 101100 0 789 789 789 789 0
568 20250401 101000 0 789 789 789 789 0
569 20250401 100900 0 789 789 789 789 0
570 20250401 100800 0 789 789 789 789 0
571 20250401 100700 0 789 789 789 789 0
572 20250401 100600 0 789 789 789 789 0
573 20250401 100500 0 789 789 789 789 0
574 20250401 100400 0 789 789 789 789 0
575 20250401 100300 0 789 789 789 789 0
576 20250401 100200 0 789 789 789 789 0
577 20250401 100100 0 789 789 789 789 0
578 20250401 100000 0 789 789 789 789 0
579 20250401 095900 0 789 789 789 789 0
580 20250401 095800 0 789 789 789 789 0
581 20250401 095700 0 789 789 789 789 0
582 20250401 095600 0 789 789 789 789 0
583 20250401 095500 0 789 789 789 789 0
584 20250401 095400 0 789 789 789 789 0
585 20250401 095300 0 789 789 789 789 0
586 20250401 095200 0 789 789 789 789 0
587 20250401 095100 0 789 789 789 789 0
588 20250401 095000 0 789 789 789 789 0
589 20250401 094900 0 789 789 789 789 0
590 20250401 094800 0 789 789 789 789 0
591 20250401 094700 0 789 789 789 789 0
592 20250401 094600 0 789 789 789 789 0
593 20250401 094500 0 789 789 789 789 0
594 20250401 094400 0 789 789 789 789 0
595 20250401 094300 0 789 789 789 789 0
596 20250401 094200 0 789 789 789 789 0
597 20250401 094100 0 789 789 789 789 0
598 20250401 094000 0 789 789 789 789 0
599 20250401 093900 0 789 789 789 789 0
600 20250401 093800 0 789 789 789 789 0
601 20250401 093700 0 789 789 789 789 0
602 20250401 093600 0 789 789 789 789 0
603 20250401 093500 0 789 789 789 789 0
604 20250401 093400 0 789 789 789 789 0
605 20250401 093300 0 789 789 789 789 0
606 20250401 093200 0 789 789 789 789 0
607 20250401 093100 0 789 789 789 789 0
608 20250401 093000 0 789 789 789 789 0
609 20250401 092900 0 789 789 789 789 0
610 20250401 092800 0 789 789 789 789 0
611 20250401 092700 0 789 789 789 789 0
612 20250401 092600 0 789 789 789 789 0
613 20250401 092500 0 789 789 789 789 0
614 20250401 092400 0 789 789 789 789 0
615 20250401 092300 0 789 789 789 789 0
616 20250401 092200 0 789 789 789 789 0
617 20250401 092100 0 789 789 789 789 0
618 20250401 092000 0 789 789 789 789 0
619 20250401 091900 0 789 789 789 789 0
620 20250401 091800 0 789 789 789 789 0
621 20250401 091700 0 789 789 789 789 0
622 20250401 091600 0 789 789 789 789 0
623 20250401 091500 0 789 789 789 789 0
624 20250401 091400 0 789 789 789 789 0
625 20250401 091300 0 789 789 789 789 0
626 20250401 091200 0 789 789 789 789 0
627 20250401 091100 0 789 789 789 789 0
628 20250401 091000 0 789 789 789 789 0
629 20250401 090900 0 789 789 789 789 0
630 20250401 090800 0 789 789 789 789 0
631 20250401 090700 0 789 789 789 789 0
632 20250401 090600 0 789 789 789 789 0
633 20250401 090500 0 789 789 789 789 0
634 20250401 090400 0 789 789 789 789 0
635 20250401 090300 0 789 789 789 789 0
636 20250401 090200 0 789 789 789 789 0
637 20250401 090100 0 789 789 789 789 0
638 20250401 090000 0 789 789 789 789 0

1
041590/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,146916475,0,115917098775,0.00
20250327,0,146916475,0,115917098775,0.00
20250326,0,146916475,0,115917098775,0.00
20250325,0,146916475,0,115917098775,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 146916475 0 115917098775 0.00
3 20250327 0 146916475 0 115917098775 0.00
4 20250326 0 146916475 0 115917098775 0.00
5 20250325 0 146916475 0 115917098775 0.00