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

640
044060/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193800,0,732,732,732,732,0
20250401,193700,0,732,732,732,732,0
20250401,193600,0,732,732,732,732,0
20250401,193500,0,732,732,732,732,0
20250401,193400,0,732,732,732,732,0
20250401,193300,0,732,732,732,732,0
20250401,193200,0,732,732,732,732,0
20250401,193100,0,732,732,732,732,0
20250401,193000,0,732,732,732,732,0
20250401,192900,0,732,732,732,732,0
20250401,192800,0,732,732,732,732,0
20250401,192700,0,732,732,732,732,0
20250401,192600,0,732,732,732,732,0
20250401,192500,0,732,732,732,732,0
20250401,192400,0,732,732,732,732,0
20250401,192300,0,732,732,732,732,0
20250401,192200,0,732,732,732,732,0
20250401,192100,0,732,732,732,732,0
20250401,192000,0,732,732,732,732,0
20250401,191900,0,732,732,732,732,0
20250401,191800,0,732,732,732,732,0
20250401,191700,0,732,732,732,732,0
20250401,191600,0,732,732,732,732,0
20250401,191500,0,732,732,732,732,0
20250401,191400,0,732,732,732,732,0
20250401,191300,0,732,732,732,732,0
20250401,191200,0,732,732,732,732,0
20250401,191100,0,732,732,732,732,0
20250401,191000,0,732,732,732,732,0
20250401,190900,0,732,732,732,732,0
20250401,190800,0,732,732,732,732,0
20250401,190700,0,732,732,732,732,0
20250401,190600,0,732,732,732,732,0
20250401,190500,0,732,732,732,732,0
20250401,190400,0,732,732,732,732,0
20250401,190300,0,732,732,732,732,0
20250401,190200,0,732,732,732,732,0
20250401,190100,0,732,732,732,732,0
20250401,190000,0,732,732,732,732,0
20250401,185900,0,732,732,732,732,0
20250401,185800,0,732,732,732,732,0
20250401,185700,0,732,732,732,732,0
20250401,185600,0,732,732,732,732,0
20250401,185500,0,732,732,732,732,0
20250401,185400,0,732,732,732,732,0
20250401,185300,0,732,732,732,732,0
20250401,185200,0,732,732,732,732,0
20250401,185100,0,732,732,732,732,0
20250401,185000,0,732,732,732,732,0
20250401,184900,0,732,732,732,732,0
20250401,184800,0,732,732,732,732,0
20250401,184700,0,732,732,732,732,0
20250401,184600,0,732,732,732,732,0
20250401,184500,0,732,732,732,732,0
20250401,184400,0,732,732,732,732,0
20250401,184300,0,732,732,732,732,0
20250401,184200,0,732,732,732,732,0
20250401,184100,0,732,732,732,732,0
20250401,184000,0,732,732,732,732,0
20250401,183900,0,732,732,732,732,0
20250401,183800,0,732,732,732,732,0
20250401,183700,0,732,732,732,732,0
20250401,183600,0,732,732,732,732,0
20250401,183500,0,732,732,732,732,0
20250401,183400,0,732,732,732,732,0
20250401,183300,0,732,732,732,732,0
20250401,183200,0,732,732,732,732,0
20250401,183100,0,732,732,732,732,0
20250401,183000,0,732,732,732,732,0
20250401,182900,0,732,732,732,732,0
20250401,182800,0,732,732,732,732,0
20250401,182700,0,732,732,732,732,0
20250401,182600,0,732,732,732,732,0
20250401,182500,0,732,732,732,732,0
20250401,182400,0,732,732,732,732,0
20250401,182300,0,732,732,732,732,0
20250401,182200,0,732,732,732,732,0
20250401,182100,0,732,732,732,732,0
20250401,182000,0,732,732,732,732,0
20250401,181900,0,732,732,732,732,0
20250401,181800,0,732,732,732,732,0
20250401,181700,0,732,732,732,732,0
20250401,181600,0,732,732,732,732,0
20250401,181500,0,732,732,732,732,0
20250401,181400,0,732,732,732,732,0
20250401,181300,0,732,732,732,732,0
20250401,181200,0,732,732,732,732,0
20250401,181100,0,732,732,732,732,0
20250401,181000,0,732,732,732,732,0
20250401,180900,0,732,732,732,732,0
20250401,180800,0,732,732,732,732,0
20250401,180700,0,732,732,732,732,0
20250401,180600,0,732,732,732,732,0
20250401,180500,0,732,732,732,732,0
20250401,180400,0,732,732,732,732,0
20250401,180300,0,732,732,732,732,0
20250401,180200,0,732,732,732,732,0
20250401,180100,0,732,732,732,732,0
20250401,180000,0,732,732,732,732,0
20250401,175900,0,732,732,732,732,0
20250401,175800,0,732,732,732,732,0
20250401,175700,0,732,732,732,732,0
20250401,175600,0,732,732,732,732,0
20250401,175500,0,732,732,732,732,0
20250401,175400,0,732,732,732,732,0
20250401,175300,0,732,732,732,732,0
20250401,175200,0,732,732,732,732,0
20250401,175100,0,732,732,732,732,0
20250401,175000,0,732,732,732,732,0
20250401,174900,0,732,732,732,732,0
20250401,174800,0,732,732,732,732,0
20250401,174700,0,732,732,732,732,0
20250401,174600,0,732,732,732,732,0
20250401,174500,0,732,732,732,732,0
20250401,174400,0,732,732,732,732,0
20250401,174300,0,732,732,732,732,0
20250401,174200,0,732,732,732,732,0
20250401,174100,0,732,732,732,732,0
20250401,174000,0,732,732,732,732,0
20250401,173900,0,732,732,732,732,0
20250401,173800,0,732,732,732,732,0
20250401,173700,0,732,732,732,732,0
20250401,173600,0,732,732,732,732,0
20250401,173500,0,732,732,732,732,0
20250401,173400,0,732,732,732,732,0
20250401,173300,0,732,732,732,732,0
20250401,173200,0,732,732,732,732,0
20250401,173100,0,732,732,732,732,0
20250401,173000,0,732,732,732,732,0
20250401,172900,0,732,732,732,732,0
20250401,172800,0,732,732,732,732,0
20250401,172700,0,732,732,732,732,0
20250401,172600,0,732,732,732,732,0
20250401,172500,0,732,732,732,732,0
20250401,172400,0,732,732,732,732,0
20250401,172300,0,732,732,732,732,0
20250401,172200,0,732,732,732,732,0
20250401,172100,0,732,732,732,732,0
20250401,172000,0,732,732,732,732,0
20250401,171900,0,732,732,732,732,0
20250401,171800,0,732,732,732,732,0
20250401,171700,0,732,732,732,732,0
20250401,171600,0,732,732,732,732,0
20250401,171500,0,732,732,732,732,0
20250401,171400,0,732,732,732,732,0
20250401,171300,0,732,732,732,732,0
20250401,171200,0,732,732,732,732,0
20250401,171100,0,732,732,732,732,0
20250401,171000,0,732,732,732,732,0
20250401,170900,0,732,732,732,732,0
20250401,170800,0,732,732,732,732,0
20250401,170700,0,732,732,732,732,0
20250401,170600,0,732,732,732,732,0
20250401,170500,0,732,732,732,732,0
20250401,170400,0,732,732,732,732,0
20250401,170300,0,732,732,732,732,0
20250401,170200,0,732,732,732,732,0
20250401,170100,0,732,732,732,732,0
20250401,170000,0,732,732,732,732,0
20250401,165900,0,732,732,732,732,0
20250401,165800,0,732,732,732,732,0
20250401,165700,0,732,732,732,732,0
20250401,165600,0,732,732,732,732,0
20250401,165500,0,732,732,732,732,0
20250401,165400,0,732,732,732,732,0
20250401,165300,0,732,732,732,732,0
20250401,165200,0,732,732,732,732,0
20250401,165100,0,732,732,732,732,0
20250401,165000,0,732,732,732,732,0
20250401,164900,0,732,732,732,732,0
20250401,164800,0,732,732,732,732,0
20250401,164700,0,732,732,732,732,0
20250401,164600,0,732,732,732,732,0
20250401,164500,0,732,732,732,732,0
20250401,164400,0,732,732,732,732,0
20250401,164300,0,732,732,732,732,0
20250401,164200,0,732,732,732,732,0
20250401,164100,0,732,732,732,732,0
20250401,164000,0,732,732,732,732,0
20250401,163900,0,732,732,732,732,0
20250401,163800,0,732,732,732,732,0
20250401,163700,0,732,732,732,732,0
20250401,163600,0,732,732,732,732,0
20250401,163500,0,732,732,732,732,0
20250401,163400,0,732,732,732,732,0
20250401,163300,0,732,732,732,732,0
20250401,163200,0,732,732,732,732,0
20250401,163100,0,732,732,732,732,0
20250401,163000,0,732,732,732,732,0
20250401,162900,0,732,732,732,732,0
20250401,162800,0,732,732,732,732,0
20250401,162700,0,732,732,732,732,0
20250401,162600,0,732,732,732,732,0
20250401,162500,0,732,732,732,732,0
20250401,162400,0,732,732,732,732,0
20250401,162300,0,732,732,732,732,0
20250401,162200,0,732,732,732,732,0
20250401,162100,0,732,732,732,732,0
20250401,162000,0,732,732,732,732,0
20250401,161900,0,732,732,732,732,0
20250401,161800,0,732,732,732,732,0
20250401,161700,0,732,732,732,732,0
20250401,161600,0,732,732,732,732,0
20250401,161500,0,732,732,732,732,0
20250401,161400,0,732,732,732,732,0
20250401,161300,0,732,732,732,732,0
20250401,161200,0,732,732,732,732,0
20250401,161100,0,732,732,732,732,0
20250401,161000,0,732,732,732,732,0
20250401,160900,0,732,732,732,732,0
20250401,160800,0,732,732,732,732,0
20250401,160700,0,732,732,732,732,0
20250401,160600,0,732,732,732,732,0
20250401,160500,0,732,732,732,732,0
20250401,160400,0,732,732,732,732,0
20250401,160300,0,732,732,732,732,0
20250401,160200,0,732,732,732,732,0
20250401,160100,0,732,732,732,732,0
20250401,160000,0,732,732,732,732,0
20250401,155900,0,732,732,732,732,0
20250401,155800,0,732,732,732,732,0
20250401,155700,0,732,732,732,732,0
20250401,155600,0,732,732,732,732,0
20250401,155500,0,732,732,732,732,0
20250401,155400,0,732,732,732,732,0
20250401,155300,0,732,732,732,732,0
20250401,155200,0,732,732,732,732,0
20250401,155100,0,732,732,732,732,0
20250401,155000,0,732,732,732,732,0
20250401,154900,0,732,732,732,732,0
20250401,154800,0,732,732,732,732,0
20250401,154700,0,732,732,732,732,0
20250401,154600,0,732,732,732,732,0
20250401,154500,0,732,732,732,732,0
20250401,154400,0,732,732,732,732,0
20250401,154300,0,732,732,732,732,0
20250401,154200,0,732,732,732,732,0
20250401,154100,0,732,732,732,732,0
20250401,154000,0,732,732,732,732,0
20250401,153900,0,732,732,732,732,0
20250401,153800,0,732,732,732,732,0
20250401,153700,0,732,732,732,732,0
20250401,153600,0,732,732,732,732,0
20250401,153500,0,732,732,732,732,0
20250401,153400,0,732,732,732,732,0
20250401,153300,0,732,732,732,732,0
20250401,153200,0,732,732,732,732,0
20250401,153100,0,732,732,732,732,0
20250401,153000,0,732,732,732,732,0
20250401,152900,0,732,732,732,732,0
20250401,152800,0,732,732,732,732,0
20250401,152700,0,732,732,732,732,0
20250401,152600,0,732,732,732,732,0
20250401,152500,0,732,732,732,732,0
20250401,152400,0,732,732,732,732,0
20250401,152300,0,732,732,732,732,0
20250401,152200,0,732,732,732,732,0
20250401,152100,0,732,732,732,732,0
20250401,152000,0,732,732,732,732,0
20250401,151900,0,732,732,732,732,0
20250401,151800,0,732,732,732,732,0
20250401,151700,0,732,732,732,732,0
20250401,151600,0,732,732,732,732,0
20250401,151500,0,732,732,732,732,0
20250401,151400,0,732,732,732,732,0
20250401,151300,0,732,732,732,732,0
20250401,151200,0,732,732,732,732,0
20250401,151100,0,732,732,732,732,0
20250401,151000,0,732,732,732,732,0
20250401,150900,0,732,732,732,732,0
20250401,150800,0,732,732,732,732,0
20250401,150700,0,732,732,732,732,0
20250401,150600,0,732,732,732,732,0
20250401,150500,0,732,732,732,732,0
20250401,150400,0,732,732,732,732,0
20250401,150300,0,732,732,732,732,0
20250401,150200,0,732,732,732,732,0
20250401,150100,0,732,732,732,732,0
20250401,150000,0,732,732,732,732,0
20250401,145900,0,732,732,732,732,0
20250401,145800,0,732,732,732,732,0
20250401,145700,0,732,732,732,732,0
20250401,145600,0,732,732,732,732,0
20250401,145500,0,732,732,732,732,0
20250401,145400,0,732,732,732,732,0
20250401,145300,0,732,732,732,732,0
20250401,145200,0,732,732,732,732,0
20250401,145100,0,732,732,732,732,0
20250401,145000,0,732,732,732,732,0
20250401,144900,0,732,732,732,732,0
20250401,144800,0,732,732,732,732,0
20250401,144700,0,732,732,732,732,0
20250401,144600,0,732,732,732,732,0
20250401,144500,0,732,732,732,732,0
20250401,144400,0,732,732,732,732,0
20250401,144300,0,732,732,732,732,0
20250401,144200,0,732,732,732,732,0
20250401,144100,0,732,732,732,732,0
20250401,144000,0,732,732,732,732,0
20250401,143900,0,732,732,732,732,0
20250401,143800,0,732,732,732,732,0
20250401,143700,0,732,732,732,732,0
20250401,143600,0,732,732,732,732,0
20250401,143500,0,732,732,732,732,0
20250401,143400,0,732,732,732,732,0
20250401,143300,0,732,732,732,732,0
20250401,143200,0,732,732,732,732,0
20250401,143100,0,732,732,732,732,0
20250401,143000,0,732,732,732,732,0
20250401,142900,0,732,732,732,732,0
20250401,142800,0,732,732,732,732,0
20250401,142700,0,732,732,732,732,0
20250401,142600,0,732,732,732,732,0
20250401,142500,0,732,732,732,732,0
20250401,142400,0,732,732,732,732,0
20250401,142300,0,732,732,732,732,0
20250401,142200,0,732,732,732,732,0
20250401,142100,0,732,732,732,732,0
20250401,142000,0,732,732,732,732,0
20250401,141900,0,732,732,732,732,0
20250401,141800,0,732,732,732,732,0
20250401,141700,0,732,732,732,732,0
20250401,141600,0,732,732,732,732,0
20250401,141500,0,732,732,732,732,0
20250401,141400,0,732,732,732,732,0
20250401,141300,0,732,732,732,732,0
20250401,141200,0,732,732,732,732,0
20250401,141100,0,732,732,732,732,0
20250401,141000,0,732,732,732,732,0
20250401,140900,0,732,732,732,732,0
20250401,140800,0,732,732,732,732,0
20250401,140700,0,732,732,732,732,0
20250401,140600,0,732,732,732,732,0
20250401,140500,0,732,732,732,732,0
20250401,140400,0,732,732,732,732,0
20250401,140300,0,732,732,732,732,0
20250401,140200,0,732,732,732,732,0
20250401,140100,0,732,732,732,732,0
20250401,140000,0,732,732,732,732,0
20250401,135900,0,732,732,732,732,0
20250401,135800,0,732,732,732,732,0
20250401,135700,0,732,732,732,732,0
20250401,135600,0,732,732,732,732,0
20250401,135500,0,732,732,732,732,0
20250401,135400,0,732,732,732,732,0
20250401,135300,0,732,732,732,732,0
20250401,135200,0,732,732,732,732,0
20250401,135100,0,732,732,732,732,0
20250401,135000,0,732,732,732,732,0
20250401,134900,0,732,732,732,732,0
20250401,134800,0,732,732,732,732,0
20250401,134700,0,732,732,732,732,0
20250401,134600,0,732,732,732,732,0
20250401,134500,0,732,732,732,732,0
20250401,134400,0,732,732,732,732,0
20250401,134300,0,732,732,732,732,0
20250401,134200,0,732,732,732,732,0
20250401,134100,0,732,732,732,732,0
20250401,134000,0,732,732,732,732,0
20250401,133900,0,732,732,732,732,0
20250401,133800,0,732,732,732,732,0
20250401,133700,0,732,732,732,732,0
20250401,133600,0,732,732,732,732,0
20250401,133500,0,732,732,732,732,0
20250401,133400,0,732,732,732,732,0
20250401,133300,0,732,732,732,732,0
20250401,133200,0,732,732,732,732,0
20250401,133100,0,732,732,732,732,0
20250401,133000,0,732,732,732,732,0
20250401,132900,0,732,732,732,732,0
20250401,132800,0,732,732,732,732,0
20250401,132700,0,732,732,732,732,0
20250401,132600,0,732,732,732,732,0
20250401,132500,0,732,732,732,732,0
20250401,132400,0,732,732,732,732,0
20250401,132300,0,732,732,732,732,0
20250401,132200,0,732,732,732,732,0
20250401,132100,0,732,732,732,732,0
20250401,132000,0,732,732,732,732,0
20250401,131900,0,732,732,732,732,0
20250401,131800,0,732,732,732,732,0
20250401,131700,0,732,732,732,732,0
20250401,131600,0,732,732,732,732,0
20250401,131500,0,732,732,732,732,0
20250401,131400,0,732,732,732,732,0
20250401,131300,0,732,732,732,732,0
20250401,131200,0,732,732,732,732,0
20250401,131100,0,732,732,732,732,0
20250401,131000,0,732,732,732,732,0
20250401,130900,0,732,732,732,732,0
20250401,130800,0,732,732,732,732,0
20250401,130700,0,732,732,732,732,0
20250401,130600,0,732,732,732,732,0
20250401,130500,0,732,732,732,732,0
20250401,130400,0,732,732,732,732,0
20250401,130300,0,732,732,732,732,0
20250401,130200,0,732,732,732,732,0
20250401,130100,0,732,732,732,732,0
20250401,130000,0,732,732,732,732,0
20250401,125900,0,732,732,732,732,0
20250401,125800,0,732,732,732,732,0
20250401,125700,0,732,732,732,732,0
20250401,125600,0,732,732,732,732,0
20250401,125500,0,732,732,732,732,0
20250401,125400,0,732,732,732,732,0
20250401,125300,0,732,732,732,732,0
20250401,125200,0,732,732,732,732,0
20250401,125100,0,732,732,732,732,0
20250401,125000,0,732,732,732,732,0
20250401,124900,0,732,732,732,732,0
20250401,124800,0,732,732,732,732,0
20250401,124700,0,732,732,732,732,0
20250401,124600,0,732,732,732,732,0
20250401,124500,0,732,732,732,732,0
20250401,124400,0,732,732,732,732,0
20250401,124300,0,732,732,732,732,0
20250401,124200,0,732,732,732,732,0
20250401,124100,0,732,732,732,732,0
20250401,124000,0,732,732,732,732,0
20250401,123900,0,732,732,732,732,0
20250401,123800,0,732,732,732,732,0
20250401,123700,0,732,732,732,732,0
20250401,123600,0,732,732,732,732,0
20250401,123500,0,732,732,732,732,0
20250401,123400,0,732,732,732,732,0
20250401,123300,0,732,732,732,732,0
20250401,123200,0,732,732,732,732,0
20250401,123100,0,732,732,732,732,0
20250401,123000,0,732,732,732,732,0
20250401,122900,0,732,732,732,732,0
20250401,122800,0,732,732,732,732,0
20250401,122700,0,732,732,732,732,0
20250401,122600,0,732,732,732,732,0
20250401,122500,0,732,732,732,732,0
20250401,122400,0,732,732,732,732,0
20250401,122300,0,732,732,732,732,0
20250401,122200,0,732,732,732,732,0
20250401,122100,0,732,732,732,732,0
20250401,122000,0,732,732,732,732,0
20250401,121900,0,732,732,732,732,0
20250401,121800,0,732,732,732,732,0
20250401,121700,0,732,732,732,732,0
20250401,121600,0,732,732,732,732,0
20250401,121500,0,732,732,732,732,0
20250401,121400,0,732,732,732,732,0
20250401,121300,0,732,732,732,732,0
20250401,121200,0,732,732,732,732,0
20250401,121100,0,732,732,732,732,0
20250401,121000,0,732,732,732,732,0
20250401,120900,0,732,732,732,732,0
20250401,120800,0,732,732,732,732,0
20250401,120700,0,732,732,732,732,0
20250401,120600,0,732,732,732,732,0
20250401,120500,0,732,732,732,732,0
20250401,120400,0,732,732,732,732,0
20250401,120300,0,732,732,732,732,0
20250401,120200,0,732,732,732,732,0
20250401,120100,0,732,732,732,732,0
20250401,120000,0,732,732,732,732,0
20250401,115900,0,732,732,732,732,0
20250401,115800,0,732,732,732,732,0
20250401,115700,0,732,732,732,732,0
20250401,115600,0,732,732,732,732,0
20250401,115500,0,732,732,732,732,0
20250401,115400,0,732,732,732,732,0
20250401,115300,0,732,732,732,732,0
20250401,115200,0,732,732,732,732,0
20250401,115100,0,732,732,732,732,0
20250401,115000,0,732,732,732,732,0
20250401,114900,0,732,732,732,732,0
20250401,114800,0,732,732,732,732,0
20250401,114700,0,732,732,732,732,0
20250401,114600,0,732,732,732,732,0
20250401,114500,0,732,732,732,732,0
20250401,114400,0,732,732,732,732,0
20250401,114300,0,732,732,732,732,0
20250401,114200,0,732,732,732,732,0
20250401,114100,0,732,732,732,732,0
20250401,114000,0,732,732,732,732,0
20250401,113900,0,732,732,732,732,0
20250401,113800,0,732,732,732,732,0
20250401,113700,0,732,732,732,732,0
20250401,113600,0,732,732,732,732,0
20250401,113500,0,732,732,732,732,0
20250401,113400,0,732,732,732,732,0
20250401,113300,0,732,732,732,732,0
20250401,113200,0,732,732,732,732,0
20250401,113100,0,732,732,732,732,0
20250401,113000,0,732,732,732,732,0
20250401,112900,0,732,732,732,732,0
20250401,112800,0,732,732,732,732,0
20250401,112700,0,732,732,732,732,0
20250401,112600,0,732,732,732,732,0
20250401,112500,0,732,732,732,732,0
20250401,112400,0,732,732,732,732,0
20250401,112300,0,732,732,732,732,0
20250401,112200,0,732,732,732,732,0
20250401,112100,0,732,732,732,732,0
20250401,112000,0,732,732,732,732,0
20250401,111900,0,732,732,732,732,0
20250401,111800,0,732,732,732,732,0
20250401,111700,0,732,732,732,732,0
20250401,111600,0,732,732,732,732,0
20250401,111500,0,732,732,732,732,0
20250401,111400,0,732,732,732,732,0
20250401,111300,0,732,732,732,732,0
20250401,111200,0,732,732,732,732,0
20250401,111100,0,732,732,732,732,0
20250401,111000,0,732,732,732,732,0
20250401,110900,0,732,732,732,732,0
20250401,110800,0,732,732,732,732,0
20250401,110700,0,732,732,732,732,0
20250401,110600,0,732,732,732,732,0
20250401,110500,0,732,732,732,732,0
20250401,110400,0,732,732,732,732,0
20250401,110300,0,732,732,732,732,0
20250401,110200,0,732,732,732,732,0
20250401,110100,0,732,732,732,732,0
20250401,110000,0,732,732,732,732,0
20250401,105900,0,732,732,732,732,0
20250401,105800,0,732,732,732,732,0
20250401,105700,0,732,732,732,732,0
20250401,105600,0,732,732,732,732,0
20250401,105500,0,732,732,732,732,0
20250401,105400,0,732,732,732,732,0
20250401,105300,0,732,732,732,732,0
20250401,105200,0,732,732,732,732,0
20250401,105100,0,732,732,732,732,0
20250401,105000,0,732,732,732,732,0
20250401,104900,0,732,732,732,732,0
20250401,104800,0,732,732,732,732,0
20250401,104700,0,732,732,732,732,0
20250401,104600,0,732,732,732,732,0
20250401,104500,0,732,732,732,732,0
20250401,104400,0,732,732,732,732,0
20250401,104300,0,732,732,732,732,0
20250401,104200,0,732,732,732,732,0
20250401,104100,0,732,732,732,732,0
20250401,104000,0,732,732,732,732,0
20250401,103900,0,732,732,732,732,0
20250401,103800,0,732,732,732,732,0
20250401,103700,0,732,732,732,732,0
20250401,103600,0,732,732,732,732,0
20250401,103500,0,732,732,732,732,0
20250401,103400,0,732,732,732,732,0
20250401,103300,0,732,732,732,732,0
20250401,103200,0,732,732,732,732,0
20250401,103100,0,732,732,732,732,0
20250401,103000,0,732,732,732,732,0
20250401,102900,0,732,732,732,732,0
20250401,102800,0,732,732,732,732,0
20250401,102700,0,732,732,732,732,0
20250401,102600,0,732,732,732,732,0
20250401,102500,0,732,732,732,732,0
20250401,102400,0,732,732,732,732,0
20250401,102300,0,732,732,732,732,0
20250401,102200,0,732,732,732,732,0
20250401,102100,0,732,732,732,732,0
20250401,102000,0,732,732,732,732,0
20250401,101900,0,732,732,732,732,0
20250401,101800,0,732,732,732,732,0
20250401,101700,0,732,732,732,732,0
20250401,101600,0,732,732,732,732,0
20250401,101500,0,732,732,732,732,0
20250401,101400,0,732,732,732,732,0
20250401,101300,0,732,732,732,732,0
20250401,101200,0,732,732,732,732,0
20250401,101100,0,732,732,732,732,0
20250401,101000,0,732,732,732,732,0
20250401,100900,0,732,732,732,732,0
20250401,100800,0,732,732,732,732,0
20250401,100700,0,732,732,732,732,0
20250401,100600,0,732,732,732,732,0
20250401,100500,0,732,732,732,732,0
20250401,100400,0,732,732,732,732,0
20250401,100300,0,732,732,732,732,0
20250401,100200,0,732,732,732,732,0
20250401,100100,0,732,732,732,732,0
20250401,100000,0,732,732,732,732,0
20250401,095900,0,732,732,732,732,0
20250401,095800,0,732,732,732,732,0
20250401,095700,0,732,732,732,732,0
20250401,095600,0,732,732,732,732,0
20250401,095500,0,732,732,732,732,0
20250401,095400,0,732,732,732,732,0
20250401,095300,0,732,732,732,732,0
20250401,095200,0,732,732,732,732,0
20250401,095100,0,732,732,732,732,0
20250401,095000,0,732,732,732,732,0
20250401,094900,0,732,732,732,732,0
20250401,094800,0,732,732,732,732,0
20250401,094700,0,732,732,732,732,0
20250401,094600,0,732,732,732,732,0
20250401,094500,0,732,732,732,732,0
20250401,094400,0,732,732,732,732,0
20250401,094300,0,732,732,732,732,0
20250401,094200,0,732,732,732,732,0
20250401,094100,0,732,732,732,732,0
20250401,094000,0,732,732,732,732,0
20250401,093900,0,732,732,732,732,0
20250401,093800,0,732,732,732,732,0
20250401,093700,0,732,732,732,732,0
20250401,093600,0,732,732,732,732,0
20250401,093500,0,732,732,732,732,0
20250401,093400,0,732,732,732,732,0
20250401,093300,0,732,732,732,732,0
20250401,093200,0,732,732,732,732,0
20250401,093100,0,732,732,732,732,0
20250401,093000,0,732,732,732,732,0
20250401,092900,0,732,732,732,732,0
20250401,092800,0,732,732,732,732,0
20250401,092700,0,732,732,732,732,0
20250401,092600,0,732,732,732,732,0
20250401,092500,0,732,732,732,732,0
20250401,092400,0,732,732,732,732,0
20250401,092300,0,732,732,732,732,0
20250401,092200,0,732,732,732,732,0
20250401,092100,0,732,732,732,732,0
20250401,092000,0,732,732,732,732,0
20250401,091900,0,732,732,732,732,0
20250401,091800,0,732,732,732,732,0
20250401,091700,0,732,732,732,732,0
20250401,091600,0,732,732,732,732,0
20250401,091500,0,732,732,732,732,0
20250401,091400,0,732,732,732,732,0
20250401,091300,0,732,732,732,732,0
20250401,091200,0,732,732,732,732,0
20250401,091100,0,732,732,732,732,0
20250401,091000,0,732,732,732,732,0
20250401,090900,0,732,732,732,732,0
20250401,090800,0,732,732,732,732,0
20250401,090700,0,732,732,732,732,0
20250401,090600,0,732,732,732,732,0
20250401,090500,0,732,732,732,732,0
20250401,090400,0,732,732,732,732,0
20250401,090300,0,732,732,732,732,0
20250401,090200,0,732,732,732,732,0
20250401,090100,0,732,732,732,732,0
20250401,090000,0,732,732,732,732,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193800 0 732 732 732 732 0
3 20250401 193700 0 732 732 732 732 0
4 20250401 193600 0 732 732 732 732 0
5 20250401 193500 0 732 732 732 732 0
6 20250401 193400 0 732 732 732 732 0
7 20250401 193300 0 732 732 732 732 0
8 20250401 193200 0 732 732 732 732 0
9 20250401 193100 0 732 732 732 732 0
10 20250401 193000 0 732 732 732 732 0
11 20250401 192900 0 732 732 732 732 0
12 20250401 192800 0 732 732 732 732 0
13 20250401 192700 0 732 732 732 732 0
14 20250401 192600 0 732 732 732 732 0
15 20250401 192500 0 732 732 732 732 0
16 20250401 192400 0 732 732 732 732 0
17 20250401 192300 0 732 732 732 732 0
18 20250401 192200 0 732 732 732 732 0
19 20250401 192100 0 732 732 732 732 0
20 20250401 192000 0 732 732 732 732 0
21 20250401 191900 0 732 732 732 732 0
22 20250401 191800 0 732 732 732 732 0
23 20250401 191700 0 732 732 732 732 0
24 20250401 191600 0 732 732 732 732 0
25 20250401 191500 0 732 732 732 732 0
26 20250401 191400 0 732 732 732 732 0
27 20250401 191300 0 732 732 732 732 0
28 20250401 191200 0 732 732 732 732 0
29 20250401 191100 0 732 732 732 732 0
30 20250401 191000 0 732 732 732 732 0
31 20250401 190900 0 732 732 732 732 0
32 20250401 190800 0 732 732 732 732 0
33 20250401 190700 0 732 732 732 732 0
34 20250401 190600 0 732 732 732 732 0
35 20250401 190500 0 732 732 732 732 0
36 20250401 190400 0 732 732 732 732 0
37 20250401 190300 0 732 732 732 732 0
38 20250401 190200 0 732 732 732 732 0
39 20250401 190100 0 732 732 732 732 0
40 20250401 190000 0 732 732 732 732 0
41 20250401 185900 0 732 732 732 732 0
42 20250401 185800 0 732 732 732 732 0
43 20250401 185700 0 732 732 732 732 0
44 20250401 185600 0 732 732 732 732 0
45 20250401 185500 0 732 732 732 732 0
46 20250401 185400 0 732 732 732 732 0
47 20250401 185300 0 732 732 732 732 0
48 20250401 185200 0 732 732 732 732 0
49 20250401 185100 0 732 732 732 732 0
50 20250401 185000 0 732 732 732 732 0
51 20250401 184900 0 732 732 732 732 0
52 20250401 184800 0 732 732 732 732 0
53 20250401 184700 0 732 732 732 732 0
54 20250401 184600 0 732 732 732 732 0
55 20250401 184500 0 732 732 732 732 0
56 20250401 184400 0 732 732 732 732 0
57 20250401 184300 0 732 732 732 732 0
58 20250401 184200 0 732 732 732 732 0
59 20250401 184100 0 732 732 732 732 0
60 20250401 184000 0 732 732 732 732 0
61 20250401 183900 0 732 732 732 732 0
62 20250401 183800 0 732 732 732 732 0
63 20250401 183700 0 732 732 732 732 0
64 20250401 183600 0 732 732 732 732 0
65 20250401 183500 0 732 732 732 732 0
66 20250401 183400 0 732 732 732 732 0
67 20250401 183300 0 732 732 732 732 0
68 20250401 183200 0 732 732 732 732 0
69 20250401 183100 0 732 732 732 732 0
70 20250401 183000 0 732 732 732 732 0
71 20250401 182900 0 732 732 732 732 0
72 20250401 182800 0 732 732 732 732 0
73 20250401 182700 0 732 732 732 732 0
74 20250401 182600 0 732 732 732 732 0
75 20250401 182500 0 732 732 732 732 0
76 20250401 182400 0 732 732 732 732 0
77 20250401 182300 0 732 732 732 732 0
78 20250401 182200 0 732 732 732 732 0
79 20250401 182100 0 732 732 732 732 0
80 20250401 182000 0 732 732 732 732 0
81 20250401 181900 0 732 732 732 732 0
82 20250401 181800 0 732 732 732 732 0
83 20250401 181700 0 732 732 732 732 0
84 20250401 181600 0 732 732 732 732 0
85 20250401 181500 0 732 732 732 732 0
86 20250401 181400 0 732 732 732 732 0
87 20250401 181300 0 732 732 732 732 0
88 20250401 181200 0 732 732 732 732 0
89 20250401 181100 0 732 732 732 732 0
90 20250401 181000 0 732 732 732 732 0
91 20250401 180900 0 732 732 732 732 0
92 20250401 180800 0 732 732 732 732 0
93 20250401 180700 0 732 732 732 732 0
94 20250401 180600 0 732 732 732 732 0
95 20250401 180500 0 732 732 732 732 0
96 20250401 180400 0 732 732 732 732 0
97 20250401 180300 0 732 732 732 732 0
98 20250401 180200 0 732 732 732 732 0
99 20250401 180100 0 732 732 732 732 0
100 20250401 180000 0 732 732 732 732 0
101 20250401 175900 0 732 732 732 732 0
102 20250401 175800 0 732 732 732 732 0
103 20250401 175700 0 732 732 732 732 0
104 20250401 175600 0 732 732 732 732 0
105 20250401 175500 0 732 732 732 732 0
106 20250401 175400 0 732 732 732 732 0
107 20250401 175300 0 732 732 732 732 0
108 20250401 175200 0 732 732 732 732 0
109 20250401 175100 0 732 732 732 732 0
110 20250401 175000 0 732 732 732 732 0
111 20250401 174900 0 732 732 732 732 0
112 20250401 174800 0 732 732 732 732 0
113 20250401 174700 0 732 732 732 732 0
114 20250401 174600 0 732 732 732 732 0
115 20250401 174500 0 732 732 732 732 0
116 20250401 174400 0 732 732 732 732 0
117 20250401 174300 0 732 732 732 732 0
118 20250401 174200 0 732 732 732 732 0
119 20250401 174100 0 732 732 732 732 0
120 20250401 174000 0 732 732 732 732 0
121 20250401 173900 0 732 732 732 732 0
122 20250401 173800 0 732 732 732 732 0
123 20250401 173700 0 732 732 732 732 0
124 20250401 173600 0 732 732 732 732 0
125 20250401 173500 0 732 732 732 732 0
126 20250401 173400 0 732 732 732 732 0
127 20250401 173300 0 732 732 732 732 0
128 20250401 173200 0 732 732 732 732 0
129 20250401 173100 0 732 732 732 732 0
130 20250401 173000 0 732 732 732 732 0
131 20250401 172900 0 732 732 732 732 0
132 20250401 172800 0 732 732 732 732 0
133 20250401 172700 0 732 732 732 732 0
134 20250401 172600 0 732 732 732 732 0
135 20250401 172500 0 732 732 732 732 0
136 20250401 172400 0 732 732 732 732 0
137 20250401 172300 0 732 732 732 732 0
138 20250401 172200 0 732 732 732 732 0
139 20250401 172100 0 732 732 732 732 0
140 20250401 172000 0 732 732 732 732 0
141 20250401 171900 0 732 732 732 732 0
142 20250401 171800 0 732 732 732 732 0
143 20250401 171700 0 732 732 732 732 0
144 20250401 171600 0 732 732 732 732 0
145 20250401 171500 0 732 732 732 732 0
146 20250401 171400 0 732 732 732 732 0
147 20250401 171300 0 732 732 732 732 0
148 20250401 171200 0 732 732 732 732 0
149 20250401 171100 0 732 732 732 732 0
150 20250401 171000 0 732 732 732 732 0
151 20250401 170900 0 732 732 732 732 0
152 20250401 170800 0 732 732 732 732 0
153 20250401 170700 0 732 732 732 732 0
154 20250401 170600 0 732 732 732 732 0
155 20250401 170500 0 732 732 732 732 0
156 20250401 170400 0 732 732 732 732 0
157 20250401 170300 0 732 732 732 732 0
158 20250401 170200 0 732 732 732 732 0
159 20250401 170100 0 732 732 732 732 0
160 20250401 170000 0 732 732 732 732 0
161 20250401 165900 0 732 732 732 732 0
162 20250401 165800 0 732 732 732 732 0
163 20250401 165700 0 732 732 732 732 0
164 20250401 165600 0 732 732 732 732 0
165 20250401 165500 0 732 732 732 732 0
166 20250401 165400 0 732 732 732 732 0
167 20250401 165300 0 732 732 732 732 0
168 20250401 165200 0 732 732 732 732 0
169 20250401 165100 0 732 732 732 732 0
170 20250401 165000 0 732 732 732 732 0
171 20250401 164900 0 732 732 732 732 0
172 20250401 164800 0 732 732 732 732 0
173 20250401 164700 0 732 732 732 732 0
174 20250401 164600 0 732 732 732 732 0
175 20250401 164500 0 732 732 732 732 0
176 20250401 164400 0 732 732 732 732 0
177 20250401 164300 0 732 732 732 732 0
178 20250401 164200 0 732 732 732 732 0
179 20250401 164100 0 732 732 732 732 0
180 20250401 164000 0 732 732 732 732 0
181 20250401 163900 0 732 732 732 732 0
182 20250401 163800 0 732 732 732 732 0
183 20250401 163700 0 732 732 732 732 0
184 20250401 163600 0 732 732 732 732 0
185 20250401 163500 0 732 732 732 732 0
186 20250401 163400 0 732 732 732 732 0
187 20250401 163300 0 732 732 732 732 0
188 20250401 163200 0 732 732 732 732 0
189 20250401 163100 0 732 732 732 732 0
190 20250401 163000 0 732 732 732 732 0
191 20250401 162900 0 732 732 732 732 0
192 20250401 162800 0 732 732 732 732 0
193 20250401 162700 0 732 732 732 732 0
194 20250401 162600 0 732 732 732 732 0
195 20250401 162500 0 732 732 732 732 0
196 20250401 162400 0 732 732 732 732 0
197 20250401 162300 0 732 732 732 732 0
198 20250401 162200 0 732 732 732 732 0
199 20250401 162100 0 732 732 732 732 0
200 20250401 162000 0 732 732 732 732 0
201 20250401 161900 0 732 732 732 732 0
202 20250401 161800 0 732 732 732 732 0
203 20250401 161700 0 732 732 732 732 0
204 20250401 161600 0 732 732 732 732 0
205 20250401 161500 0 732 732 732 732 0
206 20250401 161400 0 732 732 732 732 0
207 20250401 161300 0 732 732 732 732 0
208 20250401 161200 0 732 732 732 732 0
209 20250401 161100 0 732 732 732 732 0
210 20250401 161000 0 732 732 732 732 0
211 20250401 160900 0 732 732 732 732 0
212 20250401 160800 0 732 732 732 732 0
213 20250401 160700 0 732 732 732 732 0
214 20250401 160600 0 732 732 732 732 0
215 20250401 160500 0 732 732 732 732 0
216 20250401 160400 0 732 732 732 732 0
217 20250401 160300 0 732 732 732 732 0
218 20250401 160200 0 732 732 732 732 0
219 20250401 160100 0 732 732 732 732 0
220 20250401 160000 0 732 732 732 732 0
221 20250401 155900 0 732 732 732 732 0
222 20250401 155800 0 732 732 732 732 0
223 20250401 155700 0 732 732 732 732 0
224 20250401 155600 0 732 732 732 732 0
225 20250401 155500 0 732 732 732 732 0
226 20250401 155400 0 732 732 732 732 0
227 20250401 155300 0 732 732 732 732 0
228 20250401 155200 0 732 732 732 732 0
229 20250401 155100 0 732 732 732 732 0
230 20250401 155000 0 732 732 732 732 0
231 20250401 154900 0 732 732 732 732 0
232 20250401 154800 0 732 732 732 732 0
233 20250401 154700 0 732 732 732 732 0
234 20250401 154600 0 732 732 732 732 0
235 20250401 154500 0 732 732 732 732 0
236 20250401 154400 0 732 732 732 732 0
237 20250401 154300 0 732 732 732 732 0
238 20250401 154200 0 732 732 732 732 0
239 20250401 154100 0 732 732 732 732 0
240 20250401 154000 0 732 732 732 732 0
241 20250401 153900 0 732 732 732 732 0
242 20250401 153800 0 732 732 732 732 0
243 20250401 153700 0 732 732 732 732 0
244 20250401 153600 0 732 732 732 732 0
245 20250401 153500 0 732 732 732 732 0
246 20250401 153400 0 732 732 732 732 0
247 20250401 153300 0 732 732 732 732 0
248 20250401 153200 0 732 732 732 732 0
249 20250401 153100 0 732 732 732 732 0
250 20250401 153000 0 732 732 732 732 0
251 20250401 152900 0 732 732 732 732 0
252 20250401 152800 0 732 732 732 732 0
253 20250401 152700 0 732 732 732 732 0
254 20250401 152600 0 732 732 732 732 0
255 20250401 152500 0 732 732 732 732 0
256 20250401 152400 0 732 732 732 732 0
257 20250401 152300 0 732 732 732 732 0
258 20250401 152200 0 732 732 732 732 0
259 20250401 152100 0 732 732 732 732 0
260 20250401 152000 0 732 732 732 732 0
261 20250401 151900 0 732 732 732 732 0
262 20250401 151800 0 732 732 732 732 0
263 20250401 151700 0 732 732 732 732 0
264 20250401 151600 0 732 732 732 732 0
265 20250401 151500 0 732 732 732 732 0
266 20250401 151400 0 732 732 732 732 0
267 20250401 151300 0 732 732 732 732 0
268 20250401 151200 0 732 732 732 732 0
269 20250401 151100 0 732 732 732 732 0
270 20250401 151000 0 732 732 732 732 0
271 20250401 150900 0 732 732 732 732 0
272 20250401 150800 0 732 732 732 732 0
273 20250401 150700 0 732 732 732 732 0
274 20250401 150600 0 732 732 732 732 0
275 20250401 150500 0 732 732 732 732 0
276 20250401 150400 0 732 732 732 732 0
277 20250401 150300 0 732 732 732 732 0
278 20250401 150200 0 732 732 732 732 0
279 20250401 150100 0 732 732 732 732 0
280 20250401 150000 0 732 732 732 732 0
281 20250401 145900 0 732 732 732 732 0
282 20250401 145800 0 732 732 732 732 0
283 20250401 145700 0 732 732 732 732 0
284 20250401 145600 0 732 732 732 732 0
285 20250401 145500 0 732 732 732 732 0
286 20250401 145400 0 732 732 732 732 0
287 20250401 145300 0 732 732 732 732 0
288 20250401 145200 0 732 732 732 732 0
289 20250401 145100 0 732 732 732 732 0
290 20250401 145000 0 732 732 732 732 0
291 20250401 144900 0 732 732 732 732 0
292 20250401 144800 0 732 732 732 732 0
293 20250401 144700 0 732 732 732 732 0
294 20250401 144600 0 732 732 732 732 0
295 20250401 144500 0 732 732 732 732 0
296 20250401 144400 0 732 732 732 732 0
297 20250401 144300 0 732 732 732 732 0
298 20250401 144200 0 732 732 732 732 0
299 20250401 144100 0 732 732 732 732 0
300 20250401 144000 0 732 732 732 732 0
301 20250401 143900 0 732 732 732 732 0
302 20250401 143800 0 732 732 732 732 0
303 20250401 143700 0 732 732 732 732 0
304 20250401 143600 0 732 732 732 732 0
305 20250401 143500 0 732 732 732 732 0
306 20250401 143400 0 732 732 732 732 0
307 20250401 143300 0 732 732 732 732 0
308 20250401 143200 0 732 732 732 732 0
309 20250401 143100 0 732 732 732 732 0
310 20250401 143000 0 732 732 732 732 0
311 20250401 142900 0 732 732 732 732 0
312 20250401 142800 0 732 732 732 732 0
313 20250401 142700 0 732 732 732 732 0
314 20250401 142600 0 732 732 732 732 0
315 20250401 142500 0 732 732 732 732 0
316 20250401 142400 0 732 732 732 732 0
317 20250401 142300 0 732 732 732 732 0
318 20250401 142200 0 732 732 732 732 0
319 20250401 142100 0 732 732 732 732 0
320 20250401 142000 0 732 732 732 732 0
321 20250401 141900 0 732 732 732 732 0
322 20250401 141800 0 732 732 732 732 0
323 20250401 141700 0 732 732 732 732 0
324 20250401 141600 0 732 732 732 732 0
325 20250401 141500 0 732 732 732 732 0
326 20250401 141400 0 732 732 732 732 0
327 20250401 141300 0 732 732 732 732 0
328 20250401 141200 0 732 732 732 732 0
329 20250401 141100 0 732 732 732 732 0
330 20250401 141000 0 732 732 732 732 0
331 20250401 140900 0 732 732 732 732 0
332 20250401 140800 0 732 732 732 732 0
333 20250401 140700 0 732 732 732 732 0
334 20250401 140600 0 732 732 732 732 0
335 20250401 140500 0 732 732 732 732 0
336 20250401 140400 0 732 732 732 732 0
337 20250401 140300 0 732 732 732 732 0
338 20250401 140200 0 732 732 732 732 0
339 20250401 140100 0 732 732 732 732 0
340 20250401 140000 0 732 732 732 732 0
341 20250401 135900 0 732 732 732 732 0
342 20250401 135800 0 732 732 732 732 0
343 20250401 135700 0 732 732 732 732 0
344 20250401 135600 0 732 732 732 732 0
345 20250401 135500 0 732 732 732 732 0
346 20250401 135400 0 732 732 732 732 0
347 20250401 135300 0 732 732 732 732 0
348 20250401 135200 0 732 732 732 732 0
349 20250401 135100 0 732 732 732 732 0
350 20250401 135000 0 732 732 732 732 0
351 20250401 134900 0 732 732 732 732 0
352 20250401 134800 0 732 732 732 732 0
353 20250401 134700 0 732 732 732 732 0
354 20250401 134600 0 732 732 732 732 0
355 20250401 134500 0 732 732 732 732 0
356 20250401 134400 0 732 732 732 732 0
357 20250401 134300 0 732 732 732 732 0
358 20250401 134200 0 732 732 732 732 0
359 20250401 134100 0 732 732 732 732 0
360 20250401 134000 0 732 732 732 732 0
361 20250401 133900 0 732 732 732 732 0
362 20250401 133800 0 732 732 732 732 0
363 20250401 133700 0 732 732 732 732 0
364 20250401 133600 0 732 732 732 732 0
365 20250401 133500 0 732 732 732 732 0
366 20250401 133400 0 732 732 732 732 0
367 20250401 133300 0 732 732 732 732 0
368 20250401 133200 0 732 732 732 732 0
369 20250401 133100 0 732 732 732 732 0
370 20250401 133000 0 732 732 732 732 0
371 20250401 132900 0 732 732 732 732 0
372 20250401 132800 0 732 732 732 732 0
373 20250401 132700 0 732 732 732 732 0
374 20250401 132600 0 732 732 732 732 0
375 20250401 132500 0 732 732 732 732 0
376 20250401 132400 0 732 732 732 732 0
377 20250401 132300 0 732 732 732 732 0
378 20250401 132200 0 732 732 732 732 0
379 20250401 132100 0 732 732 732 732 0
380 20250401 132000 0 732 732 732 732 0
381 20250401 131900 0 732 732 732 732 0
382 20250401 131800 0 732 732 732 732 0
383 20250401 131700 0 732 732 732 732 0
384 20250401 131600 0 732 732 732 732 0
385 20250401 131500 0 732 732 732 732 0
386 20250401 131400 0 732 732 732 732 0
387 20250401 131300 0 732 732 732 732 0
388 20250401 131200 0 732 732 732 732 0
389 20250401 131100 0 732 732 732 732 0
390 20250401 131000 0 732 732 732 732 0
391 20250401 130900 0 732 732 732 732 0
392 20250401 130800 0 732 732 732 732 0
393 20250401 130700 0 732 732 732 732 0
394 20250401 130600 0 732 732 732 732 0
395 20250401 130500 0 732 732 732 732 0
396 20250401 130400 0 732 732 732 732 0
397 20250401 130300 0 732 732 732 732 0
398 20250401 130200 0 732 732 732 732 0
399 20250401 130100 0 732 732 732 732 0
400 20250401 130000 0 732 732 732 732 0
401 20250401 125900 0 732 732 732 732 0
402 20250401 125800 0 732 732 732 732 0
403 20250401 125700 0 732 732 732 732 0
404 20250401 125600 0 732 732 732 732 0
405 20250401 125500 0 732 732 732 732 0
406 20250401 125400 0 732 732 732 732 0
407 20250401 125300 0 732 732 732 732 0
408 20250401 125200 0 732 732 732 732 0
409 20250401 125100 0 732 732 732 732 0
410 20250401 125000 0 732 732 732 732 0
411 20250401 124900 0 732 732 732 732 0
412 20250401 124800 0 732 732 732 732 0
413 20250401 124700 0 732 732 732 732 0
414 20250401 124600 0 732 732 732 732 0
415 20250401 124500 0 732 732 732 732 0
416 20250401 124400 0 732 732 732 732 0
417 20250401 124300 0 732 732 732 732 0
418 20250401 124200 0 732 732 732 732 0
419 20250401 124100 0 732 732 732 732 0
420 20250401 124000 0 732 732 732 732 0
421 20250401 123900 0 732 732 732 732 0
422 20250401 123800 0 732 732 732 732 0
423 20250401 123700 0 732 732 732 732 0
424 20250401 123600 0 732 732 732 732 0
425 20250401 123500 0 732 732 732 732 0
426 20250401 123400 0 732 732 732 732 0
427 20250401 123300 0 732 732 732 732 0
428 20250401 123200 0 732 732 732 732 0
429 20250401 123100 0 732 732 732 732 0
430 20250401 123000 0 732 732 732 732 0
431 20250401 122900 0 732 732 732 732 0
432 20250401 122800 0 732 732 732 732 0
433 20250401 122700 0 732 732 732 732 0
434 20250401 122600 0 732 732 732 732 0
435 20250401 122500 0 732 732 732 732 0
436 20250401 122400 0 732 732 732 732 0
437 20250401 122300 0 732 732 732 732 0
438 20250401 122200 0 732 732 732 732 0
439 20250401 122100 0 732 732 732 732 0
440 20250401 122000 0 732 732 732 732 0
441 20250401 121900 0 732 732 732 732 0
442 20250401 121800 0 732 732 732 732 0
443 20250401 121700 0 732 732 732 732 0
444 20250401 121600 0 732 732 732 732 0
445 20250401 121500 0 732 732 732 732 0
446 20250401 121400 0 732 732 732 732 0
447 20250401 121300 0 732 732 732 732 0
448 20250401 121200 0 732 732 732 732 0
449 20250401 121100 0 732 732 732 732 0
450 20250401 121000 0 732 732 732 732 0
451 20250401 120900 0 732 732 732 732 0
452 20250401 120800 0 732 732 732 732 0
453 20250401 120700 0 732 732 732 732 0
454 20250401 120600 0 732 732 732 732 0
455 20250401 120500 0 732 732 732 732 0
456 20250401 120400 0 732 732 732 732 0
457 20250401 120300 0 732 732 732 732 0
458 20250401 120200 0 732 732 732 732 0
459 20250401 120100 0 732 732 732 732 0
460 20250401 120000 0 732 732 732 732 0
461 20250401 115900 0 732 732 732 732 0
462 20250401 115800 0 732 732 732 732 0
463 20250401 115700 0 732 732 732 732 0
464 20250401 115600 0 732 732 732 732 0
465 20250401 115500 0 732 732 732 732 0
466 20250401 115400 0 732 732 732 732 0
467 20250401 115300 0 732 732 732 732 0
468 20250401 115200 0 732 732 732 732 0
469 20250401 115100 0 732 732 732 732 0
470 20250401 115000 0 732 732 732 732 0
471 20250401 114900 0 732 732 732 732 0
472 20250401 114800 0 732 732 732 732 0
473 20250401 114700 0 732 732 732 732 0
474 20250401 114600 0 732 732 732 732 0
475 20250401 114500 0 732 732 732 732 0
476 20250401 114400 0 732 732 732 732 0
477 20250401 114300 0 732 732 732 732 0
478 20250401 114200 0 732 732 732 732 0
479 20250401 114100 0 732 732 732 732 0
480 20250401 114000 0 732 732 732 732 0
481 20250401 113900 0 732 732 732 732 0
482 20250401 113800 0 732 732 732 732 0
483 20250401 113700 0 732 732 732 732 0
484 20250401 113600 0 732 732 732 732 0
485 20250401 113500 0 732 732 732 732 0
486 20250401 113400 0 732 732 732 732 0
487 20250401 113300 0 732 732 732 732 0
488 20250401 113200 0 732 732 732 732 0
489 20250401 113100 0 732 732 732 732 0
490 20250401 113000 0 732 732 732 732 0
491 20250401 112900 0 732 732 732 732 0
492 20250401 112800 0 732 732 732 732 0
493 20250401 112700 0 732 732 732 732 0
494 20250401 112600 0 732 732 732 732 0
495 20250401 112500 0 732 732 732 732 0
496 20250401 112400 0 732 732 732 732 0
497 20250401 112300 0 732 732 732 732 0
498 20250401 112200 0 732 732 732 732 0
499 20250401 112100 0 732 732 732 732 0
500 20250401 112000 0 732 732 732 732 0
501 20250401 111900 0 732 732 732 732 0
502 20250401 111800 0 732 732 732 732 0
503 20250401 111700 0 732 732 732 732 0
504 20250401 111600 0 732 732 732 732 0
505 20250401 111500 0 732 732 732 732 0
506 20250401 111400 0 732 732 732 732 0
507 20250401 111300 0 732 732 732 732 0
508 20250401 111200 0 732 732 732 732 0
509 20250401 111100 0 732 732 732 732 0
510 20250401 111000 0 732 732 732 732 0
511 20250401 110900 0 732 732 732 732 0
512 20250401 110800 0 732 732 732 732 0
513 20250401 110700 0 732 732 732 732 0
514 20250401 110600 0 732 732 732 732 0
515 20250401 110500 0 732 732 732 732 0
516 20250401 110400 0 732 732 732 732 0
517 20250401 110300 0 732 732 732 732 0
518 20250401 110200 0 732 732 732 732 0
519 20250401 110100 0 732 732 732 732 0
520 20250401 110000 0 732 732 732 732 0
521 20250401 105900 0 732 732 732 732 0
522 20250401 105800 0 732 732 732 732 0
523 20250401 105700 0 732 732 732 732 0
524 20250401 105600 0 732 732 732 732 0
525 20250401 105500 0 732 732 732 732 0
526 20250401 105400 0 732 732 732 732 0
527 20250401 105300 0 732 732 732 732 0
528 20250401 105200 0 732 732 732 732 0
529 20250401 105100 0 732 732 732 732 0
530 20250401 105000 0 732 732 732 732 0
531 20250401 104900 0 732 732 732 732 0
532 20250401 104800 0 732 732 732 732 0
533 20250401 104700 0 732 732 732 732 0
534 20250401 104600 0 732 732 732 732 0
535 20250401 104500 0 732 732 732 732 0
536 20250401 104400 0 732 732 732 732 0
537 20250401 104300 0 732 732 732 732 0
538 20250401 104200 0 732 732 732 732 0
539 20250401 104100 0 732 732 732 732 0
540 20250401 104000 0 732 732 732 732 0
541 20250401 103900 0 732 732 732 732 0
542 20250401 103800 0 732 732 732 732 0
543 20250401 103700 0 732 732 732 732 0
544 20250401 103600 0 732 732 732 732 0
545 20250401 103500 0 732 732 732 732 0
546 20250401 103400 0 732 732 732 732 0
547 20250401 103300 0 732 732 732 732 0
548 20250401 103200 0 732 732 732 732 0
549 20250401 103100 0 732 732 732 732 0
550 20250401 103000 0 732 732 732 732 0
551 20250401 102900 0 732 732 732 732 0
552 20250401 102800 0 732 732 732 732 0
553 20250401 102700 0 732 732 732 732 0
554 20250401 102600 0 732 732 732 732 0
555 20250401 102500 0 732 732 732 732 0
556 20250401 102400 0 732 732 732 732 0
557 20250401 102300 0 732 732 732 732 0
558 20250401 102200 0 732 732 732 732 0
559 20250401 102100 0 732 732 732 732 0
560 20250401 102000 0 732 732 732 732 0
561 20250401 101900 0 732 732 732 732 0
562 20250401 101800 0 732 732 732 732 0
563 20250401 101700 0 732 732 732 732 0
564 20250401 101600 0 732 732 732 732 0
565 20250401 101500 0 732 732 732 732 0
566 20250401 101400 0 732 732 732 732 0
567 20250401 101300 0 732 732 732 732 0
568 20250401 101200 0 732 732 732 732 0
569 20250401 101100 0 732 732 732 732 0
570 20250401 101000 0 732 732 732 732 0
571 20250401 100900 0 732 732 732 732 0
572 20250401 100800 0 732 732 732 732 0
573 20250401 100700 0 732 732 732 732 0
574 20250401 100600 0 732 732 732 732 0
575 20250401 100500 0 732 732 732 732 0
576 20250401 100400 0 732 732 732 732 0
577 20250401 100300 0 732 732 732 732 0
578 20250401 100200 0 732 732 732 732 0
579 20250401 100100 0 732 732 732 732 0
580 20250401 100000 0 732 732 732 732 0
581 20250401 095900 0 732 732 732 732 0
582 20250401 095800 0 732 732 732 732 0
583 20250401 095700 0 732 732 732 732 0
584 20250401 095600 0 732 732 732 732 0
585 20250401 095500 0 732 732 732 732 0
586 20250401 095400 0 732 732 732 732 0
587 20250401 095300 0 732 732 732 732 0
588 20250401 095200 0 732 732 732 732 0
589 20250401 095100 0 732 732 732 732 0
590 20250401 095000 0 732 732 732 732 0
591 20250401 094900 0 732 732 732 732 0
592 20250401 094800 0 732 732 732 732 0
593 20250401 094700 0 732 732 732 732 0
594 20250401 094600 0 732 732 732 732 0
595 20250401 094500 0 732 732 732 732 0
596 20250401 094400 0 732 732 732 732 0
597 20250401 094300 0 732 732 732 732 0
598 20250401 094200 0 732 732 732 732 0
599 20250401 094100 0 732 732 732 732 0
600 20250401 094000 0 732 732 732 732 0
601 20250401 093900 0 732 732 732 732 0
602 20250401 093800 0 732 732 732 732 0
603 20250401 093700 0 732 732 732 732 0
604 20250401 093600 0 732 732 732 732 0
605 20250401 093500 0 732 732 732 732 0
606 20250401 093400 0 732 732 732 732 0
607 20250401 093300 0 732 732 732 732 0
608 20250401 093200 0 732 732 732 732 0
609 20250401 093100 0 732 732 732 732 0
610 20250401 093000 0 732 732 732 732 0
611 20250401 092900 0 732 732 732 732 0
612 20250401 092800 0 732 732 732 732 0
613 20250401 092700 0 732 732 732 732 0
614 20250401 092600 0 732 732 732 732 0
615 20250401 092500 0 732 732 732 732 0
616 20250401 092400 0 732 732 732 732 0
617 20250401 092300 0 732 732 732 732 0
618 20250401 092200 0 732 732 732 732 0
619 20250401 092100 0 732 732 732 732 0
620 20250401 092000 0 732 732 732 732 0
621 20250401 091900 0 732 732 732 732 0
622 20250401 091800 0 732 732 732 732 0
623 20250401 091700 0 732 732 732 732 0
624 20250401 091600 0 732 732 732 732 0
625 20250401 091500 0 732 732 732 732 0
626 20250401 091400 0 732 732 732 732 0
627 20250401 091300 0 732 732 732 732 0
628 20250401 091200 0 732 732 732 732 0
629 20250401 091100 0 732 732 732 732 0
630 20250401 091000 0 732 732 732 732 0
631 20250401 090900 0 732 732 732 732 0
632 20250401 090800 0 732 732 732 732 0
633 20250401 090700 0 732 732 732 732 0
634 20250401 090600 0 732 732 732 732 0
635 20250401 090500 0 732 732 732 732 0
636 20250401 090400 0 732 732 732 732 0
637 20250401 090300 0 732 732 732 732 0
638 20250401 090200 0 732 732 732 732 0
639 20250401 090100 0 732 732 732 732 0
640 20250401 090000 0 732 732 732 732 0

1
044060/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,95732184,0,70075958688,0.00
20250327,0,95732184,0,70075958688,0.00
20250326,0,95732184,0,70075958688,0.00
20250325,0,95732184,0,70075958688,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 95732184 0 70075958688 0.00
3 20250327 0 95732184 0 70075958688 0.00
4 20250326 0 95732184 0 70075958688 0.00
5 20250325 0 95732184 0 70075958688 0.00