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

656
065150/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195400,0,145,145,145,145,0
20250401,195300,0,145,145,145,145,0
20250401,195200,0,145,145,145,145,0
20250401,195100,0,145,145,145,145,0
20250401,195000,0,145,145,145,145,0
20250401,194900,0,145,145,145,145,0
20250401,194800,0,145,145,145,145,0
20250401,194700,0,145,145,145,145,0
20250401,194600,0,145,145,145,145,0
20250401,194500,0,145,145,145,145,0
20250401,194400,0,145,145,145,145,0
20250401,194300,0,145,145,145,145,0
20250401,194200,0,145,145,145,145,0
20250401,194100,0,145,145,145,145,0
20250401,194000,0,145,145,145,145,0
20250401,193900,0,145,145,145,145,0
20250401,193800,0,145,145,145,145,0
20250401,193700,0,145,145,145,145,0
20250401,193600,0,145,145,145,145,0
20250401,193500,0,145,145,145,145,0
20250401,193400,0,145,145,145,145,0
20250401,193300,0,145,145,145,145,0
20250401,193200,0,145,145,145,145,0
20250401,193100,0,145,145,145,145,0
20250401,193000,0,145,145,145,145,0
20250401,192900,0,145,145,145,145,0
20250401,192800,0,145,145,145,145,0
20250401,192700,0,145,145,145,145,0
20250401,192600,0,145,145,145,145,0
20250401,192500,0,145,145,145,145,0
20250401,192400,0,145,145,145,145,0
20250401,192300,0,145,145,145,145,0
20250401,192200,0,145,145,145,145,0
20250401,192100,0,145,145,145,145,0
20250401,192000,0,145,145,145,145,0
20250401,191900,0,145,145,145,145,0
20250401,191800,0,145,145,145,145,0
20250401,191700,0,145,145,145,145,0
20250401,191600,0,145,145,145,145,0
20250401,191500,0,145,145,145,145,0
20250401,191400,0,145,145,145,145,0
20250401,191300,0,145,145,145,145,0
20250401,191200,0,145,145,145,145,0
20250401,191100,0,145,145,145,145,0
20250401,191000,0,145,145,145,145,0
20250401,190900,0,145,145,145,145,0
20250401,190800,0,145,145,145,145,0
20250401,190700,0,145,145,145,145,0
20250401,190600,0,145,145,145,145,0
20250401,190500,0,145,145,145,145,0
20250401,190400,0,145,145,145,145,0
20250401,190300,0,145,145,145,145,0
20250401,190200,0,145,145,145,145,0
20250401,190100,0,145,145,145,145,0
20250401,190000,0,145,145,145,145,0
20250401,185900,0,145,145,145,145,0
20250401,185800,0,145,145,145,145,0
20250401,185700,0,145,145,145,145,0
20250401,185600,0,145,145,145,145,0
20250401,185500,0,145,145,145,145,0
20250401,185400,0,145,145,145,145,0
20250401,185300,0,145,145,145,145,0
20250401,185200,0,145,145,145,145,0
20250401,185100,0,145,145,145,145,0
20250401,185000,0,145,145,145,145,0
20250401,184900,0,145,145,145,145,0
20250401,184800,0,145,145,145,145,0
20250401,184700,0,145,145,145,145,0
20250401,184600,0,145,145,145,145,0
20250401,184500,0,145,145,145,145,0
20250401,184400,0,145,145,145,145,0
20250401,184300,0,145,145,145,145,0
20250401,184200,0,145,145,145,145,0
20250401,184100,0,145,145,145,145,0
20250401,184000,0,145,145,145,145,0
20250401,183900,0,145,145,145,145,0
20250401,183800,0,145,145,145,145,0
20250401,183700,0,145,145,145,145,0
20250401,183600,0,145,145,145,145,0
20250401,183500,0,145,145,145,145,0
20250401,183400,0,145,145,145,145,0
20250401,183300,0,145,145,145,145,0
20250401,183200,0,145,145,145,145,0
20250401,183100,0,145,145,145,145,0
20250401,183000,0,145,145,145,145,0
20250401,182900,0,145,145,145,145,0
20250401,182800,0,145,145,145,145,0
20250401,182700,0,145,145,145,145,0
20250401,182600,0,145,145,145,145,0
20250401,182500,0,145,145,145,145,0
20250401,182400,0,145,145,145,145,0
20250401,182300,0,145,145,145,145,0
20250401,182200,0,145,145,145,145,0
20250401,182100,0,145,145,145,145,0
20250401,182000,0,145,145,145,145,0
20250401,181900,0,145,145,145,145,0
20250401,181800,0,145,145,145,145,0
20250401,181700,0,145,145,145,145,0
20250401,181600,0,145,145,145,145,0
20250401,181500,0,145,145,145,145,0
20250401,181400,0,145,145,145,145,0
20250401,181300,0,145,145,145,145,0
20250401,181200,0,145,145,145,145,0
20250401,181100,0,145,145,145,145,0
20250401,181000,0,145,145,145,145,0
20250401,180900,0,145,145,145,145,0
20250401,180800,0,145,145,145,145,0
20250401,180700,0,145,145,145,145,0
20250401,180600,0,145,145,145,145,0
20250401,180500,0,145,145,145,145,0
20250401,180400,0,145,145,145,145,0
20250401,180300,0,145,145,145,145,0
20250401,180200,0,145,145,145,145,0
20250401,180100,0,145,145,145,145,0
20250401,180000,0,145,145,145,145,0
20250401,175900,0,145,145,145,145,0
20250401,175800,0,145,145,145,145,0
20250401,175700,0,145,145,145,145,0
20250401,175600,0,145,145,145,145,0
20250401,175500,0,145,145,145,145,0
20250401,175400,0,145,145,145,145,0
20250401,175300,0,145,145,145,145,0
20250401,175200,0,145,145,145,145,0
20250401,175100,0,145,145,145,145,0
20250401,175000,0,145,145,145,145,0
20250401,174900,0,145,145,145,145,0
20250401,174800,0,145,145,145,145,0
20250401,174700,0,145,145,145,145,0
20250401,174600,0,145,145,145,145,0
20250401,174500,0,145,145,145,145,0
20250401,174400,0,145,145,145,145,0
20250401,174300,0,145,145,145,145,0
20250401,174200,0,145,145,145,145,0
20250401,174100,0,145,145,145,145,0
20250401,174000,0,145,145,145,145,0
20250401,173900,0,145,145,145,145,0
20250401,173800,0,145,145,145,145,0
20250401,173700,0,145,145,145,145,0
20250401,173600,0,145,145,145,145,0
20250401,173500,0,145,145,145,145,0
20250401,173400,0,145,145,145,145,0
20250401,173300,0,145,145,145,145,0
20250401,173200,0,145,145,145,145,0
20250401,173100,0,145,145,145,145,0
20250401,173000,0,145,145,145,145,0
20250401,172900,0,145,145,145,145,0
20250401,172800,0,145,145,145,145,0
20250401,172700,0,145,145,145,145,0
20250401,172600,0,145,145,145,145,0
20250401,172500,0,145,145,145,145,0
20250401,172400,0,145,145,145,145,0
20250401,172300,0,145,145,145,145,0
20250401,172200,0,145,145,145,145,0
20250401,172100,0,145,145,145,145,0
20250401,172000,0,145,145,145,145,0
20250401,171900,0,145,145,145,145,0
20250401,171800,0,145,145,145,145,0
20250401,171700,0,145,145,145,145,0
20250401,171600,0,145,145,145,145,0
20250401,171500,0,145,145,145,145,0
20250401,171400,0,145,145,145,145,0
20250401,171300,0,145,145,145,145,0
20250401,171200,0,145,145,145,145,0
20250401,171100,0,145,145,145,145,0
20250401,171000,0,145,145,145,145,0
20250401,170900,0,145,145,145,145,0
20250401,170800,0,145,145,145,145,0
20250401,170700,0,145,145,145,145,0
20250401,170600,0,145,145,145,145,0
20250401,170500,0,145,145,145,145,0
20250401,170400,0,145,145,145,145,0
20250401,170300,0,145,145,145,145,0
20250401,170200,0,145,145,145,145,0
20250401,170100,0,145,145,145,145,0
20250401,170000,0,145,145,145,145,0
20250401,165900,0,145,145,145,145,0
20250401,165800,0,145,145,145,145,0
20250401,165700,0,145,145,145,145,0
20250401,165600,0,145,145,145,145,0
20250401,165500,0,145,145,145,145,0
20250401,165400,0,145,145,145,145,0
20250401,165300,0,145,145,145,145,0
20250401,165200,0,145,145,145,145,0
20250401,165100,0,145,145,145,145,0
20250401,165000,0,145,145,145,145,0
20250401,164900,0,145,145,145,145,0
20250401,164800,0,145,145,145,145,0
20250401,164700,0,145,145,145,145,0
20250401,164600,0,145,145,145,145,0
20250401,164500,0,145,145,145,145,0
20250401,164400,0,145,145,145,145,0
20250401,164300,0,145,145,145,145,0
20250401,164200,0,145,145,145,145,0
20250401,164100,0,145,145,145,145,0
20250401,164000,0,145,145,145,145,0
20250401,163900,0,145,145,145,145,0
20250401,163800,0,145,145,145,145,0
20250401,163700,0,145,145,145,145,0
20250401,163600,0,145,145,145,145,0
20250401,163500,0,145,145,145,145,0
20250401,163400,0,145,145,145,145,0
20250401,163300,0,145,145,145,145,0
20250401,163200,0,145,145,145,145,0
20250401,163100,0,145,145,145,145,0
20250401,163000,0,145,145,145,145,0
20250401,162900,0,145,145,145,145,0
20250401,162800,0,145,145,145,145,0
20250401,162700,0,145,145,145,145,0
20250401,162600,0,145,145,145,145,0
20250401,162500,0,145,145,145,145,0
20250401,162400,0,145,145,145,145,0
20250401,162300,0,145,145,145,145,0
20250401,162200,0,145,145,145,145,0
20250401,162100,0,145,145,145,145,0
20250401,162000,0,145,145,145,145,0
20250401,161900,0,145,145,145,145,0
20250401,161800,0,145,145,145,145,0
20250401,161700,0,145,145,145,145,0
20250401,161600,0,145,145,145,145,0
20250401,161500,0,145,145,145,145,0
20250401,161400,0,145,145,145,145,0
20250401,161300,0,145,145,145,145,0
20250401,161200,0,145,145,145,145,0
20250401,161100,0,145,145,145,145,0
20250401,161000,0,145,145,145,145,0
20250401,160900,0,145,145,145,145,0
20250401,160800,0,145,145,145,145,0
20250401,160700,0,145,145,145,145,0
20250401,160600,0,145,145,145,145,0
20250401,160500,0,145,145,145,145,0
20250401,160400,0,145,145,145,145,0
20250401,160300,0,145,145,145,145,0
20250401,160200,0,145,145,145,145,0
20250401,160100,0,145,145,145,145,0
20250401,160000,0,145,145,145,145,0
20250401,155900,0,145,145,145,145,0
20250401,155800,0,145,145,145,145,0
20250401,155700,0,145,145,145,145,0
20250401,155600,0,145,145,145,145,0
20250401,155500,0,145,145,145,145,0
20250401,155400,0,145,145,145,145,0
20250401,155300,0,145,145,145,145,0
20250401,155200,0,145,145,145,145,0
20250401,155100,0,145,145,145,145,0
20250401,155000,0,145,145,145,145,0
20250401,154900,0,145,145,145,145,0
20250401,154800,0,145,145,145,145,0
20250401,154700,0,145,145,145,145,0
20250401,154600,0,145,145,145,145,0
20250401,154500,0,145,145,145,145,0
20250401,154400,0,145,145,145,145,0
20250401,154300,0,145,145,145,145,0
20250401,154200,0,145,145,145,145,0
20250401,154100,0,145,145,145,145,0
20250401,154000,0,145,145,145,145,0
20250401,153900,0,145,145,145,145,0
20250401,153800,0,145,145,145,145,0
20250401,153700,0,145,145,145,145,0
20250401,153600,0,145,145,145,145,0
20250401,153500,0,145,145,145,145,0
20250401,153400,0,145,145,145,145,0
20250401,153300,0,145,145,145,145,0
20250401,153200,0,145,145,145,145,0
20250401,153100,0,145,145,145,145,0
20250401,153000,0,145,145,145,145,0
20250401,152900,0,145,145,145,145,0
20250401,152800,0,145,145,145,145,0
20250401,152700,0,145,145,145,145,0
20250401,152600,0,145,145,145,145,0
20250401,152500,0,145,145,145,145,0
20250401,152400,0,145,145,145,145,0
20250401,152300,0,145,145,145,145,0
20250401,152200,0,145,145,145,145,0
20250401,152100,0,145,145,145,145,0
20250401,152000,0,145,145,145,145,0
20250401,151900,0,145,145,145,145,0
20250401,151800,0,145,145,145,145,0
20250401,151700,0,145,145,145,145,0
20250401,151600,0,145,145,145,145,0
20250401,151500,0,145,145,145,145,0
20250401,151400,0,145,145,145,145,0
20250401,151300,0,145,145,145,145,0
20250401,151200,0,145,145,145,145,0
20250401,151100,0,145,145,145,145,0
20250401,151000,0,145,145,145,145,0
20250401,150900,0,145,145,145,145,0
20250401,150800,0,145,145,145,145,0
20250401,150700,0,145,145,145,145,0
20250401,150600,0,145,145,145,145,0
20250401,150500,0,145,145,145,145,0
20250401,150400,0,145,145,145,145,0
20250401,150300,0,145,145,145,145,0
20250401,150200,0,145,145,145,145,0
20250401,150100,0,145,145,145,145,0
20250401,150000,0,145,145,145,145,0
20250401,145900,0,145,145,145,145,0
20250401,145800,0,145,145,145,145,0
20250401,145700,0,145,145,145,145,0
20250401,145600,0,145,145,145,145,0
20250401,145500,0,145,145,145,145,0
20250401,145400,0,145,145,145,145,0
20250401,145300,0,145,145,145,145,0
20250401,145200,0,145,145,145,145,0
20250401,145100,0,145,145,145,145,0
20250401,145000,0,145,145,145,145,0
20250401,144900,0,145,145,145,145,0
20250401,144800,0,145,145,145,145,0
20250401,144700,0,145,145,145,145,0
20250401,144600,0,145,145,145,145,0
20250401,144500,0,145,145,145,145,0
20250401,144400,0,145,145,145,145,0
20250401,144300,0,145,145,145,145,0
20250401,144200,0,145,145,145,145,0
20250401,144100,0,145,145,145,145,0
20250401,144000,0,145,145,145,145,0
20250401,143900,0,145,145,145,145,0
20250401,143800,0,145,145,145,145,0
20250401,143700,0,145,145,145,145,0
20250401,143600,0,145,145,145,145,0
20250401,143500,0,145,145,145,145,0
20250401,143400,0,145,145,145,145,0
20250401,143300,0,145,145,145,145,0
20250401,143200,0,145,145,145,145,0
20250401,143100,0,145,145,145,145,0
20250401,143000,0,145,145,145,145,0
20250401,142900,0,145,145,145,145,0
20250401,142800,0,145,145,145,145,0
20250401,142700,0,145,145,145,145,0
20250401,142600,0,145,145,145,145,0
20250401,142500,0,145,145,145,145,0
20250401,142400,0,145,145,145,145,0
20250401,142300,0,145,145,145,145,0
20250401,142200,0,145,145,145,145,0
20250401,142100,0,145,145,145,145,0
20250401,142000,0,145,145,145,145,0
20250401,141900,0,145,145,145,145,0
20250401,141800,0,145,145,145,145,0
20250401,141700,0,145,145,145,145,0
20250401,141600,0,145,145,145,145,0
20250401,141500,0,145,145,145,145,0
20250401,141400,0,145,145,145,145,0
20250401,141300,0,145,145,145,145,0
20250401,141200,0,145,145,145,145,0
20250401,141100,0,145,145,145,145,0
20250401,141000,0,145,145,145,145,0
20250401,140900,0,145,145,145,145,0
20250401,140800,0,145,145,145,145,0
20250401,140700,0,145,145,145,145,0
20250401,140600,0,145,145,145,145,0
20250401,140500,0,145,145,145,145,0
20250401,140400,0,145,145,145,145,0
20250401,140300,0,145,145,145,145,0
20250401,140200,0,145,145,145,145,0
20250401,140100,0,145,145,145,145,0
20250401,140000,0,145,145,145,145,0
20250401,135900,0,145,145,145,145,0
20250401,135800,0,145,145,145,145,0
20250401,135700,0,145,145,145,145,0
20250401,135600,0,145,145,145,145,0
20250401,135500,0,145,145,145,145,0
20250401,135400,0,145,145,145,145,0
20250401,135300,0,145,145,145,145,0
20250401,135200,0,145,145,145,145,0
20250401,135100,0,145,145,145,145,0
20250401,135000,0,145,145,145,145,0
20250401,134900,0,145,145,145,145,0
20250401,134800,0,145,145,145,145,0
20250401,134700,0,145,145,145,145,0
20250401,134600,0,145,145,145,145,0
20250401,134500,0,145,145,145,145,0
20250401,134400,0,145,145,145,145,0
20250401,134300,0,145,145,145,145,0
20250401,134200,0,145,145,145,145,0
20250401,134100,0,145,145,145,145,0
20250401,134000,0,145,145,145,145,0
20250401,133900,0,145,145,145,145,0
20250401,133800,0,145,145,145,145,0
20250401,133700,0,145,145,145,145,0
20250401,133600,0,145,145,145,145,0
20250401,133500,0,145,145,145,145,0
20250401,133400,0,145,145,145,145,0
20250401,133300,0,145,145,145,145,0
20250401,133200,0,145,145,145,145,0
20250401,133100,0,145,145,145,145,0
20250401,133000,0,145,145,145,145,0
20250401,132900,0,145,145,145,145,0
20250401,132800,0,145,145,145,145,0
20250401,132700,0,145,145,145,145,0
20250401,132600,0,145,145,145,145,0
20250401,132500,0,145,145,145,145,0
20250401,132400,0,145,145,145,145,0
20250401,132300,0,145,145,145,145,0
20250401,132200,0,145,145,145,145,0
20250401,132100,0,145,145,145,145,0
20250401,132000,0,145,145,145,145,0
20250401,131900,0,145,145,145,145,0
20250401,131800,0,145,145,145,145,0
20250401,131700,0,145,145,145,145,0
20250401,131600,0,145,145,145,145,0
20250401,131500,0,145,145,145,145,0
20250401,131400,0,145,145,145,145,0
20250401,131300,0,145,145,145,145,0
20250401,131200,0,145,145,145,145,0
20250401,131100,0,145,145,145,145,0
20250401,131000,0,145,145,145,145,0
20250401,130900,0,145,145,145,145,0
20250401,130800,0,145,145,145,145,0
20250401,130700,0,145,145,145,145,0
20250401,130600,0,145,145,145,145,0
20250401,130500,0,145,145,145,145,0
20250401,130400,0,145,145,145,145,0
20250401,130300,0,145,145,145,145,0
20250401,130200,0,145,145,145,145,0
20250401,130100,0,145,145,145,145,0
20250401,130000,0,145,145,145,145,0
20250401,125900,0,145,145,145,145,0
20250401,125800,0,145,145,145,145,0
20250401,125700,0,145,145,145,145,0
20250401,125600,0,145,145,145,145,0
20250401,125500,0,145,145,145,145,0
20250401,125400,0,145,145,145,145,0
20250401,125300,0,145,145,145,145,0
20250401,125200,0,145,145,145,145,0
20250401,125100,0,145,145,145,145,0
20250401,125000,0,145,145,145,145,0
20250401,124900,0,145,145,145,145,0
20250401,124800,0,145,145,145,145,0
20250401,124700,0,145,145,145,145,0
20250401,124600,0,145,145,145,145,0
20250401,124500,0,145,145,145,145,0
20250401,124400,0,145,145,145,145,0
20250401,124300,0,145,145,145,145,0
20250401,124200,0,145,145,145,145,0
20250401,124100,0,145,145,145,145,0
20250401,124000,0,145,145,145,145,0
20250401,123900,0,145,145,145,145,0
20250401,123800,0,145,145,145,145,0
20250401,123700,0,145,145,145,145,0
20250401,123600,0,145,145,145,145,0
20250401,123500,0,145,145,145,145,0
20250401,123400,0,145,145,145,145,0
20250401,123300,0,145,145,145,145,0
20250401,123200,0,145,145,145,145,0
20250401,123100,0,145,145,145,145,0
20250401,123000,0,145,145,145,145,0
20250401,122900,0,145,145,145,145,0
20250401,122800,0,145,145,145,145,0
20250401,122700,0,145,145,145,145,0
20250401,122600,0,145,145,145,145,0
20250401,122500,0,145,145,145,145,0
20250401,122400,0,145,145,145,145,0
20250401,122300,0,145,145,145,145,0
20250401,122200,0,145,145,145,145,0
20250401,122100,0,145,145,145,145,0
20250401,122000,0,145,145,145,145,0
20250401,121900,0,145,145,145,145,0
20250401,121800,0,145,145,145,145,0
20250401,121700,0,145,145,145,145,0
20250401,121600,0,145,145,145,145,0
20250401,121500,0,145,145,145,145,0
20250401,121400,0,145,145,145,145,0
20250401,121300,0,145,145,145,145,0
20250401,121200,0,145,145,145,145,0
20250401,121100,0,145,145,145,145,0
20250401,121000,0,145,145,145,145,0
20250401,120900,0,145,145,145,145,0
20250401,120800,0,145,145,145,145,0
20250401,120700,0,145,145,145,145,0
20250401,120600,0,145,145,145,145,0
20250401,120500,0,145,145,145,145,0
20250401,120400,0,145,145,145,145,0
20250401,120300,0,145,145,145,145,0
20250401,120200,0,145,145,145,145,0
20250401,120100,0,145,145,145,145,0
20250401,120000,0,145,145,145,145,0
20250401,115900,0,145,145,145,145,0
20250401,115800,0,145,145,145,145,0
20250401,115700,0,145,145,145,145,0
20250401,115600,0,145,145,145,145,0
20250401,115500,0,145,145,145,145,0
20250401,115400,0,145,145,145,145,0
20250401,115300,0,145,145,145,145,0
20250401,115200,0,145,145,145,145,0
20250401,115100,0,145,145,145,145,0
20250401,115000,0,145,145,145,145,0
20250401,114900,0,145,145,145,145,0
20250401,114800,0,145,145,145,145,0
20250401,114700,0,145,145,145,145,0
20250401,114600,0,145,145,145,145,0
20250401,114500,0,145,145,145,145,0
20250401,114400,0,145,145,145,145,0
20250401,114300,0,145,145,145,145,0
20250401,114200,0,145,145,145,145,0
20250401,114100,0,145,145,145,145,0
20250401,114000,0,145,145,145,145,0
20250401,113900,0,145,145,145,145,0
20250401,113800,0,145,145,145,145,0
20250401,113700,0,145,145,145,145,0
20250401,113600,0,145,145,145,145,0
20250401,113500,0,145,145,145,145,0
20250401,113400,0,145,145,145,145,0
20250401,113300,0,145,145,145,145,0
20250401,113200,0,145,145,145,145,0
20250401,113100,0,145,145,145,145,0
20250401,113000,0,145,145,145,145,0
20250401,112900,0,145,145,145,145,0
20250401,112800,0,145,145,145,145,0
20250401,112700,0,145,145,145,145,0
20250401,112600,0,145,145,145,145,0
20250401,112500,0,145,145,145,145,0
20250401,112400,0,145,145,145,145,0
20250401,112300,0,145,145,145,145,0
20250401,112200,0,145,145,145,145,0
20250401,112100,0,145,145,145,145,0
20250401,112000,0,145,145,145,145,0
20250401,111900,0,145,145,145,145,0
20250401,111800,0,145,145,145,145,0
20250401,111700,0,145,145,145,145,0
20250401,111600,0,145,145,145,145,0
20250401,111500,0,145,145,145,145,0
20250401,111400,0,145,145,145,145,0
20250401,111300,0,145,145,145,145,0
20250401,111200,0,145,145,145,145,0
20250401,111100,0,145,145,145,145,0
20250401,111000,0,145,145,145,145,0
20250401,110900,0,145,145,145,145,0
20250401,110800,0,145,145,145,145,0
20250401,110700,0,145,145,145,145,0
20250401,110600,0,145,145,145,145,0
20250401,110500,0,145,145,145,145,0
20250401,110400,0,145,145,145,145,0
20250401,110300,0,145,145,145,145,0
20250401,110200,0,145,145,145,145,0
20250401,110100,0,145,145,145,145,0
20250401,110000,0,145,145,145,145,0
20250401,105900,0,145,145,145,145,0
20250401,105800,0,145,145,145,145,0
20250401,105700,0,145,145,145,145,0
20250401,105600,0,145,145,145,145,0
20250401,105500,0,145,145,145,145,0
20250401,105400,0,145,145,145,145,0
20250401,105300,0,145,145,145,145,0
20250401,105200,0,145,145,145,145,0
20250401,105100,0,145,145,145,145,0
20250401,105000,0,145,145,145,145,0
20250401,104900,0,145,145,145,145,0
20250401,104800,0,145,145,145,145,0
20250401,104700,0,145,145,145,145,0
20250401,104600,0,145,145,145,145,0
20250401,104500,0,145,145,145,145,0
20250401,104400,0,145,145,145,145,0
20250401,104300,0,145,145,145,145,0
20250401,104200,0,145,145,145,145,0
20250401,104100,0,145,145,145,145,0
20250401,104000,0,145,145,145,145,0
20250401,103900,0,145,145,145,145,0
20250401,103800,0,145,145,145,145,0
20250401,103700,0,145,145,145,145,0
20250401,103600,0,145,145,145,145,0
20250401,103500,0,145,145,145,145,0
20250401,103400,0,145,145,145,145,0
20250401,103300,0,145,145,145,145,0
20250401,103200,0,145,145,145,145,0
20250401,103100,0,145,145,145,145,0
20250401,103000,0,145,145,145,145,0
20250401,102900,0,145,145,145,145,0
20250401,102800,0,145,145,145,145,0
20250401,102700,0,145,145,145,145,0
20250401,102600,0,145,145,145,145,0
20250401,102500,0,145,145,145,145,0
20250401,102400,0,145,145,145,145,0
20250401,102300,0,145,145,145,145,0
20250401,102200,0,145,145,145,145,0
20250401,102100,0,145,145,145,145,0
20250401,102000,0,145,145,145,145,0
20250401,101900,0,145,145,145,145,0
20250401,101800,0,145,145,145,145,0
20250401,101700,0,145,145,145,145,0
20250401,101600,0,145,145,145,145,0
20250401,101500,0,145,145,145,145,0
20250401,101400,0,145,145,145,145,0
20250401,101300,0,145,145,145,145,0
20250401,101200,0,145,145,145,145,0
20250401,101100,0,145,145,145,145,0
20250401,101000,0,145,145,145,145,0
20250401,100900,0,145,145,145,145,0
20250401,100800,0,145,145,145,145,0
20250401,100700,0,145,145,145,145,0
20250401,100600,0,145,145,145,145,0
20250401,100500,0,145,145,145,145,0
20250401,100400,0,145,145,145,145,0
20250401,100300,0,145,145,145,145,0
20250401,100200,0,145,145,145,145,0
20250401,100100,0,145,145,145,145,0
20250401,100000,0,145,145,145,145,0
20250401,095900,0,145,145,145,145,0
20250401,095800,0,145,145,145,145,0
20250401,095700,0,145,145,145,145,0
20250401,095600,0,145,145,145,145,0
20250401,095500,0,145,145,145,145,0
20250401,095400,0,145,145,145,145,0
20250401,095300,0,145,145,145,145,0
20250401,095200,0,145,145,145,145,0
20250401,095100,0,145,145,145,145,0
20250401,095000,0,145,145,145,145,0
20250401,094900,0,145,145,145,145,0
20250401,094800,0,145,145,145,145,0
20250401,094700,0,145,145,145,145,0
20250401,094600,0,145,145,145,145,0
20250401,094500,0,145,145,145,145,0
20250401,094400,0,145,145,145,145,0
20250401,094300,0,145,145,145,145,0
20250401,094200,0,145,145,145,145,0
20250401,094100,0,145,145,145,145,0
20250401,094000,0,145,145,145,145,0
20250401,093900,0,145,145,145,145,0
20250401,093800,0,145,145,145,145,0
20250401,093700,0,145,145,145,145,0
20250401,093600,0,145,145,145,145,0
20250401,093500,0,145,145,145,145,0
20250401,093400,0,145,145,145,145,0
20250401,093300,0,145,145,145,145,0
20250401,093200,0,145,145,145,145,0
20250401,093100,0,145,145,145,145,0
20250401,093000,0,145,145,145,145,0
20250401,092900,0,145,145,145,145,0
20250401,092800,0,145,145,145,145,0
20250401,092700,0,145,145,145,145,0
20250401,092600,0,145,145,145,145,0
20250401,092500,0,145,145,145,145,0
20250401,092400,0,145,145,145,145,0
20250401,092300,0,145,145,145,145,0
20250401,092200,0,145,145,145,145,0
20250401,092100,0,145,145,145,145,0
20250401,092000,0,145,145,145,145,0
20250401,091900,0,145,145,145,145,0
20250401,091800,0,145,145,145,145,0
20250401,091700,0,145,145,145,145,0
20250401,091600,0,145,145,145,145,0
20250401,091500,0,145,145,145,145,0
20250401,091400,0,145,145,145,145,0
20250401,091300,0,145,145,145,145,0
20250401,091200,0,145,145,145,145,0
20250401,091100,0,145,145,145,145,0
20250401,091000,0,145,145,145,145,0
20250401,090900,0,145,145,145,145,0
20250401,090800,0,145,145,145,145,0
20250401,090700,0,145,145,145,145,0
20250401,090600,0,145,145,145,145,0
20250401,090500,0,145,145,145,145,0
20250401,090400,0,145,145,145,145,0
20250401,090300,0,145,145,145,145,0
20250401,090200,0,145,145,145,145,0
20250401,090100,0,145,145,145,145,0
20250401,090000,0,145,145,145,145,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195400 0 145 145 145 145 0
3 20250401 195300 0 145 145 145 145 0
4 20250401 195200 0 145 145 145 145 0
5 20250401 195100 0 145 145 145 145 0
6 20250401 195000 0 145 145 145 145 0
7 20250401 194900 0 145 145 145 145 0
8 20250401 194800 0 145 145 145 145 0
9 20250401 194700 0 145 145 145 145 0
10 20250401 194600 0 145 145 145 145 0
11 20250401 194500 0 145 145 145 145 0
12 20250401 194400 0 145 145 145 145 0
13 20250401 194300 0 145 145 145 145 0
14 20250401 194200 0 145 145 145 145 0
15 20250401 194100 0 145 145 145 145 0
16 20250401 194000 0 145 145 145 145 0
17 20250401 193900 0 145 145 145 145 0
18 20250401 193800 0 145 145 145 145 0
19 20250401 193700 0 145 145 145 145 0
20 20250401 193600 0 145 145 145 145 0
21 20250401 193500 0 145 145 145 145 0
22 20250401 193400 0 145 145 145 145 0
23 20250401 193300 0 145 145 145 145 0
24 20250401 193200 0 145 145 145 145 0
25 20250401 193100 0 145 145 145 145 0
26 20250401 193000 0 145 145 145 145 0
27 20250401 192900 0 145 145 145 145 0
28 20250401 192800 0 145 145 145 145 0
29 20250401 192700 0 145 145 145 145 0
30 20250401 192600 0 145 145 145 145 0
31 20250401 192500 0 145 145 145 145 0
32 20250401 192400 0 145 145 145 145 0
33 20250401 192300 0 145 145 145 145 0
34 20250401 192200 0 145 145 145 145 0
35 20250401 192100 0 145 145 145 145 0
36 20250401 192000 0 145 145 145 145 0
37 20250401 191900 0 145 145 145 145 0
38 20250401 191800 0 145 145 145 145 0
39 20250401 191700 0 145 145 145 145 0
40 20250401 191600 0 145 145 145 145 0
41 20250401 191500 0 145 145 145 145 0
42 20250401 191400 0 145 145 145 145 0
43 20250401 191300 0 145 145 145 145 0
44 20250401 191200 0 145 145 145 145 0
45 20250401 191100 0 145 145 145 145 0
46 20250401 191000 0 145 145 145 145 0
47 20250401 190900 0 145 145 145 145 0
48 20250401 190800 0 145 145 145 145 0
49 20250401 190700 0 145 145 145 145 0
50 20250401 190600 0 145 145 145 145 0
51 20250401 190500 0 145 145 145 145 0
52 20250401 190400 0 145 145 145 145 0
53 20250401 190300 0 145 145 145 145 0
54 20250401 190200 0 145 145 145 145 0
55 20250401 190100 0 145 145 145 145 0
56 20250401 190000 0 145 145 145 145 0
57 20250401 185900 0 145 145 145 145 0
58 20250401 185800 0 145 145 145 145 0
59 20250401 185700 0 145 145 145 145 0
60 20250401 185600 0 145 145 145 145 0
61 20250401 185500 0 145 145 145 145 0
62 20250401 185400 0 145 145 145 145 0
63 20250401 185300 0 145 145 145 145 0
64 20250401 185200 0 145 145 145 145 0
65 20250401 185100 0 145 145 145 145 0
66 20250401 185000 0 145 145 145 145 0
67 20250401 184900 0 145 145 145 145 0
68 20250401 184800 0 145 145 145 145 0
69 20250401 184700 0 145 145 145 145 0
70 20250401 184600 0 145 145 145 145 0
71 20250401 184500 0 145 145 145 145 0
72 20250401 184400 0 145 145 145 145 0
73 20250401 184300 0 145 145 145 145 0
74 20250401 184200 0 145 145 145 145 0
75 20250401 184100 0 145 145 145 145 0
76 20250401 184000 0 145 145 145 145 0
77 20250401 183900 0 145 145 145 145 0
78 20250401 183800 0 145 145 145 145 0
79 20250401 183700 0 145 145 145 145 0
80 20250401 183600 0 145 145 145 145 0
81 20250401 183500 0 145 145 145 145 0
82 20250401 183400 0 145 145 145 145 0
83 20250401 183300 0 145 145 145 145 0
84 20250401 183200 0 145 145 145 145 0
85 20250401 183100 0 145 145 145 145 0
86 20250401 183000 0 145 145 145 145 0
87 20250401 182900 0 145 145 145 145 0
88 20250401 182800 0 145 145 145 145 0
89 20250401 182700 0 145 145 145 145 0
90 20250401 182600 0 145 145 145 145 0
91 20250401 182500 0 145 145 145 145 0
92 20250401 182400 0 145 145 145 145 0
93 20250401 182300 0 145 145 145 145 0
94 20250401 182200 0 145 145 145 145 0
95 20250401 182100 0 145 145 145 145 0
96 20250401 182000 0 145 145 145 145 0
97 20250401 181900 0 145 145 145 145 0
98 20250401 181800 0 145 145 145 145 0
99 20250401 181700 0 145 145 145 145 0
100 20250401 181600 0 145 145 145 145 0
101 20250401 181500 0 145 145 145 145 0
102 20250401 181400 0 145 145 145 145 0
103 20250401 181300 0 145 145 145 145 0
104 20250401 181200 0 145 145 145 145 0
105 20250401 181100 0 145 145 145 145 0
106 20250401 181000 0 145 145 145 145 0
107 20250401 180900 0 145 145 145 145 0
108 20250401 180800 0 145 145 145 145 0
109 20250401 180700 0 145 145 145 145 0
110 20250401 180600 0 145 145 145 145 0
111 20250401 180500 0 145 145 145 145 0
112 20250401 180400 0 145 145 145 145 0
113 20250401 180300 0 145 145 145 145 0
114 20250401 180200 0 145 145 145 145 0
115 20250401 180100 0 145 145 145 145 0
116 20250401 180000 0 145 145 145 145 0
117 20250401 175900 0 145 145 145 145 0
118 20250401 175800 0 145 145 145 145 0
119 20250401 175700 0 145 145 145 145 0
120 20250401 175600 0 145 145 145 145 0
121 20250401 175500 0 145 145 145 145 0
122 20250401 175400 0 145 145 145 145 0
123 20250401 175300 0 145 145 145 145 0
124 20250401 175200 0 145 145 145 145 0
125 20250401 175100 0 145 145 145 145 0
126 20250401 175000 0 145 145 145 145 0
127 20250401 174900 0 145 145 145 145 0
128 20250401 174800 0 145 145 145 145 0
129 20250401 174700 0 145 145 145 145 0
130 20250401 174600 0 145 145 145 145 0
131 20250401 174500 0 145 145 145 145 0
132 20250401 174400 0 145 145 145 145 0
133 20250401 174300 0 145 145 145 145 0
134 20250401 174200 0 145 145 145 145 0
135 20250401 174100 0 145 145 145 145 0
136 20250401 174000 0 145 145 145 145 0
137 20250401 173900 0 145 145 145 145 0
138 20250401 173800 0 145 145 145 145 0
139 20250401 173700 0 145 145 145 145 0
140 20250401 173600 0 145 145 145 145 0
141 20250401 173500 0 145 145 145 145 0
142 20250401 173400 0 145 145 145 145 0
143 20250401 173300 0 145 145 145 145 0
144 20250401 173200 0 145 145 145 145 0
145 20250401 173100 0 145 145 145 145 0
146 20250401 173000 0 145 145 145 145 0
147 20250401 172900 0 145 145 145 145 0
148 20250401 172800 0 145 145 145 145 0
149 20250401 172700 0 145 145 145 145 0
150 20250401 172600 0 145 145 145 145 0
151 20250401 172500 0 145 145 145 145 0
152 20250401 172400 0 145 145 145 145 0
153 20250401 172300 0 145 145 145 145 0
154 20250401 172200 0 145 145 145 145 0
155 20250401 172100 0 145 145 145 145 0
156 20250401 172000 0 145 145 145 145 0
157 20250401 171900 0 145 145 145 145 0
158 20250401 171800 0 145 145 145 145 0
159 20250401 171700 0 145 145 145 145 0
160 20250401 171600 0 145 145 145 145 0
161 20250401 171500 0 145 145 145 145 0
162 20250401 171400 0 145 145 145 145 0
163 20250401 171300 0 145 145 145 145 0
164 20250401 171200 0 145 145 145 145 0
165 20250401 171100 0 145 145 145 145 0
166 20250401 171000 0 145 145 145 145 0
167 20250401 170900 0 145 145 145 145 0
168 20250401 170800 0 145 145 145 145 0
169 20250401 170700 0 145 145 145 145 0
170 20250401 170600 0 145 145 145 145 0
171 20250401 170500 0 145 145 145 145 0
172 20250401 170400 0 145 145 145 145 0
173 20250401 170300 0 145 145 145 145 0
174 20250401 170200 0 145 145 145 145 0
175 20250401 170100 0 145 145 145 145 0
176 20250401 170000 0 145 145 145 145 0
177 20250401 165900 0 145 145 145 145 0
178 20250401 165800 0 145 145 145 145 0
179 20250401 165700 0 145 145 145 145 0
180 20250401 165600 0 145 145 145 145 0
181 20250401 165500 0 145 145 145 145 0
182 20250401 165400 0 145 145 145 145 0
183 20250401 165300 0 145 145 145 145 0
184 20250401 165200 0 145 145 145 145 0
185 20250401 165100 0 145 145 145 145 0
186 20250401 165000 0 145 145 145 145 0
187 20250401 164900 0 145 145 145 145 0
188 20250401 164800 0 145 145 145 145 0
189 20250401 164700 0 145 145 145 145 0
190 20250401 164600 0 145 145 145 145 0
191 20250401 164500 0 145 145 145 145 0
192 20250401 164400 0 145 145 145 145 0
193 20250401 164300 0 145 145 145 145 0
194 20250401 164200 0 145 145 145 145 0
195 20250401 164100 0 145 145 145 145 0
196 20250401 164000 0 145 145 145 145 0
197 20250401 163900 0 145 145 145 145 0
198 20250401 163800 0 145 145 145 145 0
199 20250401 163700 0 145 145 145 145 0
200 20250401 163600 0 145 145 145 145 0
201 20250401 163500 0 145 145 145 145 0
202 20250401 163400 0 145 145 145 145 0
203 20250401 163300 0 145 145 145 145 0
204 20250401 163200 0 145 145 145 145 0
205 20250401 163100 0 145 145 145 145 0
206 20250401 163000 0 145 145 145 145 0
207 20250401 162900 0 145 145 145 145 0
208 20250401 162800 0 145 145 145 145 0
209 20250401 162700 0 145 145 145 145 0
210 20250401 162600 0 145 145 145 145 0
211 20250401 162500 0 145 145 145 145 0
212 20250401 162400 0 145 145 145 145 0
213 20250401 162300 0 145 145 145 145 0
214 20250401 162200 0 145 145 145 145 0
215 20250401 162100 0 145 145 145 145 0
216 20250401 162000 0 145 145 145 145 0
217 20250401 161900 0 145 145 145 145 0
218 20250401 161800 0 145 145 145 145 0
219 20250401 161700 0 145 145 145 145 0
220 20250401 161600 0 145 145 145 145 0
221 20250401 161500 0 145 145 145 145 0
222 20250401 161400 0 145 145 145 145 0
223 20250401 161300 0 145 145 145 145 0
224 20250401 161200 0 145 145 145 145 0
225 20250401 161100 0 145 145 145 145 0
226 20250401 161000 0 145 145 145 145 0
227 20250401 160900 0 145 145 145 145 0
228 20250401 160800 0 145 145 145 145 0
229 20250401 160700 0 145 145 145 145 0
230 20250401 160600 0 145 145 145 145 0
231 20250401 160500 0 145 145 145 145 0
232 20250401 160400 0 145 145 145 145 0
233 20250401 160300 0 145 145 145 145 0
234 20250401 160200 0 145 145 145 145 0
235 20250401 160100 0 145 145 145 145 0
236 20250401 160000 0 145 145 145 145 0
237 20250401 155900 0 145 145 145 145 0
238 20250401 155800 0 145 145 145 145 0
239 20250401 155700 0 145 145 145 145 0
240 20250401 155600 0 145 145 145 145 0
241 20250401 155500 0 145 145 145 145 0
242 20250401 155400 0 145 145 145 145 0
243 20250401 155300 0 145 145 145 145 0
244 20250401 155200 0 145 145 145 145 0
245 20250401 155100 0 145 145 145 145 0
246 20250401 155000 0 145 145 145 145 0
247 20250401 154900 0 145 145 145 145 0
248 20250401 154800 0 145 145 145 145 0
249 20250401 154700 0 145 145 145 145 0
250 20250401 154600 0 145 145 145 145 0
251 20250401 154500 0 145 145 145 145 0
252 20250401 154400 0 145 145 145 145 0
253 20250401 154300 0 145 145 145 145 0
254 20250401 154200 0 145 145 145 145 0
255 20250401 154100 0 145 145 145 145 0
256 20250401 154000 0 145 145 145 145 0
257 20250401 153900 0 145 145 145 145 0
258 20250401 153800 0 145 145 145 145 0
259 20250401 153700 0 145 145 145 145 0
260 20250401 153600 0 145 145 145 145 0
261 20250401 153500 0 145 145 145 145 0
262 20250401 153400 0 145 145 145 145 0
263 20250401 153300 0 145 145 145 145 0
264 20250401 153200 0 145 145 145 145 0
265 20250401 153100 0 145 145 145 145 0
266 20250401 153000 0 145 145 145 145 0
267 20250401 152900 0 145 145 145 145 0
268 20250401 152800 0 145 145 145 145 0
269 20250401 152700 0 145 145 145 145 0
270 20250401 152600 0 145 145 145 145 0
271 20250401 152500 0 145 145 145 145 0
272 20250401 152400 0 145 145 145 145 0
273 20250401 152300 0 145 145 145 145 0
274 20250401 152200 0 145 145 145 145 0
275 20250401 152100 0 145 145 145 145 0
276 20250401 152000 0 145 145 145 145 0
277 20250401 151900 0 145 145 145 145 0
278 20250401 151800 0 145 145 145 145 0
279 20250401 151700 0 145 145 145 145 0
280 20250401 151600 0 145 145 145 145 0
281 20250401 151500 0 145 145 145 145 0
282 20250401 151400 0 145 145 145 145 0
283 20250401 151300 0 145 145 145 145 0
284 20250401 151200 0 145 145 145 145 0
285 20250401 151100 0 145 145 145 145 0
286 20250401 151000 0 145 145 145 145 0
287 20250401 150900 0 145 145 145 145 0
288 20250401 150800 0 145 145 145 145 0
289 20250401 150700 0 145 145 145 145 0
290 20250401 150600 0 145 145 145 145 0
291 20250401 150500 0 145 145 145 145 0
292 20250401 150400 0 145 145 145 145 0
293 20250401 150300 0 145 145 145 145 0
294 20250401 150200 0 145 145 145 145 0
295 20250401 150100 0 145 145 145 145 0
296 20250401 150000 0 145 145 145 145 0
297 20250401 145900 0 145 145 145 145 0
298 20250401 145800 0 145 145 145 145 0
299 20250401 145700 0 145 145 145 145 0
300 20250401 145600 0 145 145 145 145 0
301 20250401 145500 0 145 145 145 145 0
302 20250401 145400 0 145 145 145 145 0
303 20250401 145300 0 145 145 145 145 0
304 20250401 145200 0 145 145 145 145 0
305 20250401 145100 0 145 145 145 145 0
306 20250401 145000 0 145 145 145 145 0
307 20250401 144900 0 145 145 145 145 0
308 20250401 144800 0 145 145 145 145 0
309 20250401 144700 0 145 145 145 145 0
310 20250401 144600 0 145 145 145 145 0
311 20250401 144500 0 145 145 145 145 0
312 20250401 144400 0 145 145 145 145 0
313 20250401 144300 0 145 145 145 145 0
314 20250401 144200 0 145 145 145 145 0
315 20250401 144100 0 145 145 145 145 0
316 20250401 144000 0 145 145 145 145 0
317 20250401 143900 0 145 145 145 145 0
318 20250401 143800 0 145 145 145 145 0
319 20250401 143700 0 145 145 145 145 0
320 20250401 143600 0 145 145 145 145 0
321 20250401 143500 0 145 145 145 145 0
322 20250401 143400 0 145 145 145 145 0
323 20250401 143300 0 145 145 145 145 0
324 20250401 143200 0 145 145 145 145 0
325 20250401 143100 0 145 145 145 145 0
326 20250401 143000 0 145 145 145 145 0
327 20250401 142900 0 145 145 145 145 0
328 20250401 142800 0 145 145 145 145 0
329 20250401 142700 0 145 145 145 145 0
330 20250401 142600 0 145 145 145 145 0
331 20250401 142500 0 145 145 145 145 0
332 20250401 142400 0 145 145 145 145 0
333 20250401 142300 0 145 145 145 145 0
334 20250401 142200 0 145 145 145 145 0
335 20250401 142100 0 145 145 145 145 0
336 20250401 142000 0 145 145 145 145 0
337 20250401 141900 0 145 145 145 145 0
338 20250401 141800 0 145 145 145 145 0
339 20250401 141700 0 145 145 145 145 0
340 20250401 141600 0 145 145 145 145 0
341 20250401 141500 0 145 145 145 145 0
342 20250401 141400 0 145 145 145 145 0
343 20250401 141300 0 145 145 145 145 0
344 20250401 141200 0 145 145 145 145 0
345 20250401 141100 0 145 145 145 145 0
346 20250401 141000 0 145 145 145 145 0
347 20250401 140900 0 145 145 145 145 0
348 20250401 140800 0 145 145 145 145 0
349 20250401 140700 0 145 145 145 145 0
350 20250401 140600 0 145 145 145 145 0
351 20250401 140500 0 145 145 145 145 0
352 20250401 140400 0 145 145 145 145 0
353 20250401 140300 0 145 145 145 145 0
354 20250401 140200 0 145 145 145 145 0
355 20250401 140100 0 145 145 145 145 0
356 20250401 140000 0 145 145 145 145 0
357 20250401 135900 0 145 145 145 145 0
358 20250401 135800 0 145 145 145 145 0
359 20250401 135700 0 145 145 145 145 0
360 20250401 135600 0 145 145 145 145 0
361 20250401 135500 0 145 145 145 145 0
362 20250401 135400 0 145 145 145 145 0
363 20250401 135300 0 145 145 145 145 0
364 20250401 135200 0 145 145 145 145 0
365 20250401 135100 0 145 145 145 145 0
366 20250401 135000 0 145 145 145 145 0
367 20250401 134900 0 145 145 145 145 0
368 20250401 134800 0 145 145 145 145 0
369 20250401 134700 0 145 145 145 145 0
370 20250401 134600 0 145 145 145 145 0
371 20250401 134500 0 145 145 145 145 0
372 20250401 134400 0 145 145 145 145 0
373 20250401 134300 0 145 145 145 145 0
374 20250401 134200 0 145 145 145 145 0
375 20250401 134100 0 145 145 145 145 0
376 20250401 134000 0 145 145 145 145 0
377 20250401 133900 0 145 145 145 145 0
378 20250401 133800 0 145 145 145 145 0
379 20250401 133700 0 145 145 145 145 0
380 20250401 133600 0 145 145 145 145 0
381 20250401 133500 0 145 145 145 145 0
382 20250401 133400 0 145 145 145 145 0
383 20250401 133300 0 145 145 145 145 0
384 20250401 133200 0 145 145 145 145 0
385 20250401 133100 0 145 145 145 145 0
386 20250401 133000 0 145 145 145 145 0
387 20250401 132900 0 145 145 145 145 0
388 20250401 132800 0 145 145 145 145 0
389 20250401 132700 0 145 145 145 145 0
390 20250401 132600 0 145 145 145 145 0
391 20250401 132500 0 145 145 145 145 0
392 20250401 132400 0 145 145 145 145 0
393 20250401 132300 0 145 145 145 145 0
394 20250401 132200 0 145 145 145 145 0
395 20250401 132100 0 145 145 145 145 0
396 20250401 132000 0 145 145 145 145 0
397 20250401 131900 0 145 145 145 145 0
398 20250401 131800 0 145 145 145 145 0
399 20250401 131700 0 145 145 145 145 0
400 20250401 131600 0 145 145 145 145 0
401 20250401 131500 0 145 145 145 145 0
402 20250401 131400 0 145 145 145 145 0
403 20250401 131300 0 145 145 145 145 0
404 20250401 131200 0 145 145 145 145 0
405 20250401 131100 0 145 145 145 145 0
406 20250401 131000 0 145 145 145 145 0
407 20250401 130900 0 145 145 145 145 0
408 20250401 130800 0 145 145 145 145 0
409 20250401 130700 0 145 145 145 145 0
410 20250401 130600 0 145 145 145 145 0
411 20250401 130500 0 145 145 145 145 0
412 20250401 130400 0 145 145 145 145 0
413 20250401 130300 0 145 145 145 145 0
414 20250401 130200 0 145 145 145 145 0
415 20250401 130100 0 145 145 145 145 0
416 20250401 130000 0 145 145 145 145 0
417 20250401 125900 0 145 145 145 145 0
418 20250401 125800 0 145 145 145 145 0
419 20250401 125700 0 145 145 145 145 0
420 20250401 125600 0 145 145 145 145 0
421 20250401 125500 0 145 145 145 145 0
422 20250401 125400 0 145 145 145 145 0
423 20250401 125300 0 145 145 145 145 0
424 20250401 125200 0 145 145 145 145 0
425 20250401 125100 0 145 145 145 145 0
426 20250401 125000 0 145 145 145 145 0
427 20250401 124900 0 145 145 145 145 0
428 20250401 124800 0 145 145 145 145 0
429 20250401 124700 0 145 145 145 145 0
430 20250401 124600 0 145 145 145 145 0
431 20250401 124500 0 145 145 145 145 0
432 20250401 124400 0 145 145 145 145 0
433 20250401 124300 0 145 145 145 145 0
434 20250401 124200 0 145 145 145 145 0
435 20250401 124100 0 145 145 145 145 0
436 20250401 124000 0 145 145 145 145 0
437 20250401 123900 0 145 145 145 145 0
438 20250401 123800 0 145 145 145 145 0
439 20250401 123700 0 145 145 145 145 0
440 20250401 123600 0 145 145 145 145 0
441 20250401 123500 0 145 145 145 145 0
442 20250401 123400 0 145 145 145 145 0
443 20250401 123300 0 145 145 145 145 0
444 20250401 123200 0 145 145 145 145 0
445 20250401 123100 0 145 145 145 145 0
446 20250401 123000 0 145 145 145 145 0
447 20250401 122900 0 145 145 145 145 0
448 20250401 122800 0 145 145 145 145 0
449 20250401 122700 0 145 145 145 145 0
450 20250401 122600 0 145 145 145 145 0
451 20250401 122500 0 145 145 145 145 0
452 20250401 122400 0 145 145 145 145 0
453 20250401 122300 0 145 145 145 145 0
454 20250401 122200 0 145 145 145 145 0
455 20250401 122100 0 145 145 145 145 0
456 20250401 122000 0 145 145 145 145 0
457 20250401 121900 0 145 145 145 145 0
458 20250401 121800 0 145 145 145 145 0
459 20250401 121700 0 145 145 145 145 0
460 20250401 121600 0 145 145 145 145 0
461 20250401 121500 0 145 145 145 145 0
462 20250401 121400 0 145 145 145 145 0
463 20250401 121300 0 145 145 145 145 0
464 20250401 121200 0 145 145 145 145 0
465 20250401 121100 0 145 145 145 145 0
466 20250401 121000 0 145 145 145 145 0
467 20250401 120900 0 145 145 145 145 0
468 20250401 120800 0 145 145 145 145 0
469 20250401 120700 0 145 145 145 145 0
470 20250401 120600 0 145 145 145 145 0
471 20250401 120500 0 145 145 145 145 0
472 20250401 120400 0 145 145 145 145 0
473 20250401 120300 0 145 145 145 145 0
474 20250401 120200 0 145 145 145 145 0
475 20250401 120100 0 145 145 145 145 0
476 20250401 120000 0 145 145 145 145 0
477 20250401 115900 0 145 145 145 145 0
478 20250401 115800 0 145 145 145 145 0
479 20250401 115700 0 145 145 145 145 0
480 20250401 115600 0 145 145 145 145 0
481 20250401 115500 0 145 145 145 145 0
482 20250401 115400 0 145 145 145 145 0
483 20250401 115300 0 145 145 145 145 0
484 20250401 115200 0 145 145 145 145 0
485 20250401 115100 0 145 145 145 145 0
486 20250401 115000 0 145 145 145 145 0
487 20250401 114900 0 145 145 145 145 0
488 20250401 114800 0 145 145 145 145 0
489 20250401 114700 0 145 145 145 145 0
490 20250401 114600 0 145 145 145 145 0
491 20250401 114500 0 145 145 145 145 0
492 20250401 114400 0 145 145 145 145 0
493 20250401 114300 0 145 145 145 145 0
494 20250401 114200 0 145 145 145 145 0
495 20250401 114100 0 145 145 145 145 0
496 20250401 114000 0 145 145 145 145 0
497 20250401 113900 0 145 145 145 145 0
498 20250401 113800 0 145 145 145 145 0
499 20250401 113700 0 145 145 145 145 0
500 20250401 113600 0 145 145 145 145 0
501 20250401 113500 0 145 145 145 145 0
502 20250401 113400 0 145 145 145 145 0
503 20250401 113300 0 145 145 145 145 0
504 20250401 113200 0 145 145 145 145 0
505 20250401 113100 0 145 145 145 145 0
506 20250401 113000 0 145 145 145 145 0
507 20250401 112900 0 145 145 145 145 0
508 20250401 112800 0 145 145 145 145 0
509 20250401 112700 0 145 145 145 145 0
510 20250401 112600 0 145 145 145 145 0
511 20250401 112500 0 145 145 145 145 0
512 20250401 112400 0 145 145 145 145 0
513 20250401 112300 0 145 145 145 145 0
514 20250401 112200 0 145 145 145 145 0
515 20250401 112100 0 145 145 145 145 0
516 20250401 112000 0 145 145 145 145 0
517 20250401 111900 0 145 145 145 145 0
518 20250401 111800 0 145 145 145 145 0
519 20250401 111700 0 145 145 145 145 0
520 20250401 111600 0 145 145 145 145 0
521 20250401 111500 0 145 145 145 145 0
522 20250401 111400 0 145 145 145 145 0
523 20250401 111300 0 145 145 145 145 0
524 20250401 111200 0 145 145 145 145 0
525 20250401 111100 0 145 145 145 145 0
526 20250401 111000 0 145 145 145 145 0
527 20250401 110900 0 145 145 145 145 0
528 20250401 110800 0 145 145 145 145 0
529 20250401 110700 0 145 145 145 145 0
530 20250401 110600 0 145 145 145 145 0
531 20250401 110500 0 145 145 145 145 0
532 20250401 110400 0 145 145 145 145 0
533 20250401 110300 0 145 145 145 145 0
534 20250401 110200 0 145 145 145 145 0
535 20250401 110100 0 145 145 145 145 0
536 20250401 110000 0 145 145 145 145 0
537 20250401 105900 0 145 145 145 145 0
538 20250401 105800 0 145 145 145 145 0
539 20250401 105700 0 145 145 145 145 0
540 20250401 105600 0 145 145 145 145 0
541 20250401 105500 0 145 145 145 145 0
542 20250401 105400 0 145 145 145 145 0
543 20250401 105300 0 145 145 145 145 0
544 20250401 105200 0 145 145 145 145 0
545 20250401 105100 0 145 145 145 145 0
546 20250401 105000 0 145 145 145 145 0
547 20250401 104900 0 145 145 145 145 0
548 20250401 104800 0 145 145 145 145 0
549 20250401 104700 0 145 145 145 145 0
550 20250401 104600 0 145 145 145 145 0
551 20250401 104500 0 145 145 145 145 0
552 20250401 104400 0 145 145 145 145 0
553 20250401 104300 0 145 145 145 145 0
554 20250401 104200 0 145 145 145 145 0
555 20250401 104100 0 145 145 145 145 0
556 20250401 104000 0 145 145 145 145 0
557 20250401 103900 0 145 145 145 145 0
558 20250401 103800 0 145 145 145 145 0
559 20250401 103700 0 145 145 145 145 0
560 20250401 103600 0 145 145 145 145 0
561 20250401 103500 0 145 145 145 145 0
562 20250401 103400 0 145 145 145 145 0
563 20250401 103300 0 145 145 145 145 0
564 20250401 103200 0 145 145 145 145 0
565 20250401 103100 0 145 145 145 145 0
566 20250401 103000 0 145 145 145 145 0
567 20250401 102900 0 145 145 145 145 0
568 20250401 102800 0 145 145 145 145 0
569 20250401 102700 0 145 145 145 145 0
570 20250401 102600 0 145 145 145 145 0
571 20250401 102500 0 145 145 145 145 0
572 20250401 102400 0 145 145 145 145 0
573 20250401 102300 0 145 145 145 145 0
574 20250401 102200 0 145 145 145 145 0
575 20250401 102100 0 145 145 145 145 0
576 20250401 102000 0 145 145 145 145 0
577 20250401 101900 0 145 145 145 145 0
578 20250401 101800 0 145 145 145 145 0
579 20250401 101700 0 145 145 145 145 0
580 20250401 101600 0 145 145 145 145 0
581 20250401 101500 0 145 145 145 145 0
582 20250401 101400 0 145 145 145 145 0
583 20250401 101300 0 145 145 145 145 0
584 20250401 101200 0 145 145 145 145 0
585 20250401 101100 0 145 145 145 145 0
586 20250401 101000 0 145 145 145 145 0
587 20250401 100900 0 145 145 145 145 0
588 20250401 100800 0 145 145 145 145 0
589 20250401 100700 0 145 145 145 145 0
590 20250401 100600 0 145 145 145 145 0
591 20250401 100500 0 145 145 145 145 0
592 20250401 100400 0 145 145 145 145 0
593 20250401 100300 0 145 145 145 145 0
594 20250401 100200 0 145 145 145 145 0
595 20250401 100100 0 145 145 145 145 0
596 20250401 100000 0 145 145 145 145 0
597 20250401 095900 0 145 145 145 145 0
598 20250401 095800 0 145 145 145 145 0
599 20250401 095700 0 145 145 145 145 0
600 20250401 095600 0 145 145 145 145 0
601 20250401 095500 0 145 145 145 145 0
602 20250401 095400 0 145 145 145 145 0
603 20250401 095300 0 145 145 145 145 0
604 20250401 095200 0 145 145 145 145 0
605 20250401 095100 0 145 145 145 145 0
606 20250401 095000 0 145 145 145 145 0
607 20250401 094900 0 145 145 145 145 0
608 20250401 094800 0 145 145 145 145 0
609 20250401 094700 0 145 145 145 145 0
610 20250401 094600 0 145 145 145 145 0
611 20250401 094500 0 145 145 145 145 0
612 20250401 094400 0 145 145 145 145 0
613 20250401 094300 0 145 145 145 145 0
614 20250401 094200 0 145 145 145 145 0
615 20250401 094100 0 145 145 145 145 0
616 20250401 094000 0 145 145 145 145 0
617 20250401 093900 0 145 145 145 145 0
618 20250401 093800 0 145 145 145 145 0
619 20250401 093700 0 145 145 145 145 0
620 20250401 093600 0 145 145 145 145 0
621 20250401 093500 0 145 145 145 145 0
622 20250401 093400 0 145 145 145 145 0
623 20250401 093300 0 145 145 145 145 0
624 20250401 093200 0 145 145 145 145 0
625 20250401 093100 0 145 145 145 145 0
626 20250401 093000 0 145 145 145 145 0
627 20250401 092900 0 145 145 145 145 0
628 20250401 092800 0 145 145 145 145 0
629 20250401 092700 0 145 145 145 145 0
630 20250401 092600 0 145 145 145 145 0
631 20250401 092500 0 145 145 145 145 0
632 20250401 092400 0 145 145 145 145 0
633 20250401 092300 0 145 145 145 145 0
634 20250401 092200 0 145 145 145 145 0
635 20250401 092100 0 145 145 145 145 0
636 20250401 092000 0 145 145 145 145 0
637 20250401 091900 0 145 145 145 145 0
638 20250401 091800 0 145 145 145 145 0
639 20250401 091700 0 145 145 145 145 0
640 20250401 091600 0 145 145 145 145 0
641 20250401 091500 0 145 145 145 145 0
642 20250401 091400 0 145 145 145 145 0
643 20250401 091300 0 145 145 145 145 0
644 20250401 091200 0 145 145 145 145 0
645 20250401 091100 0 145 145 145 145 0
646 20250401 091000 0 145 145 145 145 0
647 20250401 090900 0 145 145 145 145 0
648 20250401 090800 0 145 145 145 145 0
649 20250401 090700 0 145 145 145 145 0
650 20250401 090600 0 145 145 145 145 0
651 20250401 090500 0 145 145 145 145 0
652 20250401 090400 0 145 145 145 145 0
653 20250401 090300 0 145 145 145 145 0
654 20250401 090200 0 145 145 145 145 0
655 20250401 090100 0 145 145 145 145 0
656 20250401 090000 0 145 145 145 145 0

1
065150/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,159382405,0,23110448725,0.00
20250327,0,159382405,0,23110448725,0.00
20250326,0,159382405,0,23110448725,0.00
20250325,0,159382405,0,23110448725,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 159382405 0 23110448725 0.00
3 20250327 0 159382405 0 23110448725 0.00
4 20250326 0 159382405 0 23110448725 0.00
5 20250325 0 159382405 0 23110448725 0.00