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
065570/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195400,0,764,764,764,764,0
20250401,195300,0,764,764,764,764,0
20250401,195200,0,764,764,764,764,0
20250401,195100,0,764,764,764,764,0
20250401,195000,0,764,764,764,764,0
20250401,194900,0,764,764,764,764,0
20250401,194800,0,764,764,764,764,0
20250401,194700,0,764,764,764,764,0
20250401,194600,0,764,764,764,764,0
20250401,194500,0,764,764,764,764,0
20250401,194400,0,764,764,764,764,0
20250401,194300,0,764,764,764,764,0
20250401,194200,0,764,764,764,764,0
20250401,194100,0,764,764,764,764,0
20250401,194000,0,764,764,764,764,0
20250401,193900,0,764,764,764,764,0
20250401,193800,0,764,764,764,764,0
20250401,193700,0,764,764,764,764,0
20250401,193600,0,764,764,764,764,0
20250401,193500,0,764,764,764,764,0
20250401,193400,0,764,764,764,764,0
20250401,193300,0,764,764,764,764,0
20250401,193200,0,764,764,764,764,0
20250401,193100,0,764,764,764,764,0
20250401,193000,0,764,764,764,764,0
20250401,192900,0,764,764,764,764,0
20250401,192800,0,764,764,764,764,0
20250401,192700,0,764,764,764,764,0
20250401,192600,0,764,764,764,764,0
20250401,192500,0,764,764,764,764,0
20250401,192400,0,764,764,764,764,0
20250401,192300,0,764,764,764,764,0
20250401,192200,0,764,764,764,764,0
20250401,192100,0,764,764,764,764,0
20250401,192000,0,764,764,764,764,0
20250401,191900,0,764,764,764,764,0
20250401,191800,0,764,764,764,764,0
20250401,191700,0,764,764,764,764,0
20250401,191600,0,764,764,764,764,0
20250401,191500,0,764,764,764,764,0
20250401,191400,0,764,764,764,764,0
20250401,191300,0,764,764,764,764,0
20250401,191200,0,764,764,764,764,0
20250401,191100,0,764,764,764,764,0
20250401,191000,0,764,764,764,764,0
20250401,190900,0,764,764,764,764,0
20250401,190800,0,764,764,764,764,0
20250401,190700,0,764,764,764,764,0
20250401,190600,0,764,764,764,764,0
20250401,190500,0,764,764,764,764,0
20250401,190400,0,764,764,764,764,0
20250401,190300,0,764,764,764,764,0
20250401,190200,0,764,764,764,764,0
20250401,190100,0,764,764,764,764,0
20250401,190000,0,764,764,764,764,0
20250401,185900,0,764,764,764,764,0
20250401,185800,0,764,764,764,764,0
20250401,185700,0,764,764,764,764,0
20250401,185600,0,764,764,764,764,0
20250401,185500,0,764,764,764,764,0
20250401,185400,0,764,764,764,764,0
20250401,185300,0,764,764,764,764,0
20250401,185200,0,764,764,764,764,0
20250401,185100,0,764,764,764,764,0
20250401,185000,0,764,764,764,764,0
20250401,184900,0,764,764,764,764,0
20250401,184800,0,764,764,764,764,0
20250401,184700,0,764,764,764,764,0
20250401,184600,0,764,764,764,764,0
20250401,184500,0,764,764,764,764,0
20250401,184400,0,764,764,764,764,0
20250401,184300,0,764,764,764,764,0
20250401,184200,0,764,764,764,764,0
20250401,184100,0,764,764,764,764,0
20250401,184000,0,764,764,764,764,0
20250401,183900,0,764,764,764,764,0
20250401,183800,0,764,764,764,764,0
20250401,183700,0,764,764,764,764,0
20250401,183600,0,764,764,764,764,0
20250401,183500,0,764,764,764,764,0
20250401,183400,0,764,764,764,764,0
20250401,183300,0,764,764,764,764,0
20250401,183200,0,764,764,764,764,0
20250401,183100,0,764,764,764,764,0
20250401,183000,0,764,764,764,764,0
20250401,182900,0,764,764,764,764,0
20250401,182800,0,764,764,764,764,0
20250401,182700,0,764,764,764,764,0
20250401,182600,0,764,764,764,764,0
20250401,182500,0,764,764,764,764,0
20250401,182400,0,764,764,764,764,0
20250401,182300,0,764,764,764,764,0
20250401,182200,0,764,764,764,764,0
20250401,182100,0,764,764,764,764,0
20250401,182000,0,764,764,764,764,0
20250401,181900,0,764,764,764,764,0
20250401,181800,0,764,764,764,764,0
20250401,181700,0,764,764,764,764,0
20250401,181600,0,764,764,764,764,0
20250401,181500,0,764,764,764,764,0
20250401,181400,0,764,764,764,764,0
20250401,181300,0,764,764,764,764,0
20250401,181200,0,764,764,764,764,0
20250401,181100,0,764,764,764,764,0
20250401,181000,0,764,764,764,764,0
20250401,180900,0,764,764,764,764,0
20250401,180800,0,764,764,764,764,0
20250401,180700,0,764,764,764,764,0
20250401,180600,0,764,764,764,764,0
20250401,180500,0,764,764,764,764,0
20250401,180400,0,764,764,764,764,0
20250401,180300,0,764,764,764,764,0
20250401,180200,0,764,764,764,764,0
20250401,180100,0,764,764,764,764,0
20250401,180000,0,764,764,764,764,0
20250401,175900,0,764,764,764,764,0
20250401,175800,0,764,764,764,764,0
20250401,175700,0,764,764,764,764,0
20250401,175600,0,764,764,764,764,0
20250401,175500,0,764,764,764,764,0
20250401,175400,0,764,764,764,764,0
20250401,175300,0,764,764,764,764,0
20250401,175200,0,764,764,764,764,0
20250401,175100,0,764,764,764,764,0
20250401,175000,0,764,764,764,764,0
20250401,174900,0,764,764,764,764,0
20250401,174800,0,764,764,764,764,0
20250401,174700,0,764,764,764,764,0
20250401,174600,0,764,764,764,764,0
20250401,174500,0,764,764,764,764,0
20250401,174400,0,764,764,764,764,0
20250401,174300,0,764,764,764,764,0
20250401,174200,0,764,764,764,764,0
20250401,174100,0,764,764,764,764,0
20250401,174000,0,764,764,764,764,0
20250401,173900,0,764,764,764,764,0
20250401,173800,0,764,764,764,764,0
20250401,173700,0,764,764,764,764,0
20250401,173600,0,764,764,764,764,0
20250401,173500,0,764,764,764,764,0
20250401,173400,0,764,764,764,764,0
20250401,173300,0,764,764,764,764,0
20250401,173200,0,764,764,764,764,0
20250401,173100,0,764,764,764,764,0
20250401,173000,0,764,764,764,764,0
20250401,172900,0,764,764,764,764,0
20250401,172800,0,764,764,764,764,0
20250401,172700,0,764,764,764,764,0
20250401,172600,0,764,764,764,764,0
20250401,172500,0,764,764,764,764,0
20250401,172400,0,764,764,764,764,0
20250401,172300,0,764,764,764,764,0
20250401,172200,0,764,764,764,764,0
20250401,172100,0,764,764,764,764,0
20250401,172000,0,764,764,764,764,0
20250401,171900,0,764,764,764,764,0
20250401,171800,0,764,764,764,764,0
20250401,171700,0,764,764,764,764,0
20250401,171600,0,764,764,764,764,0
20250401,171500,0,764,764,764,764,0
20250401,171400,0,764,764,764,764,0
20250401,171300,0,764,764,764,764,0
20250401,171200,0,764,764,764,764,0
20250401,171100,0,764,764,764,764,0
20250401,171000,0,764,764,764,764,0
20250401,170900,0,764,764,764,764,0
20250401,170800,0,764,764,764,764,0
20250401,170700,0,764,764,764,764,0
20250401,170600,0,764,764,764,764,0
20250401,170500,0,764,764,764,764,0
20250401,170400,0,764,764,764,764,0
20250401,170300,0,764,764,764,764,0
20250401,170200,0,764,764,764,764,0
20250401,170100,0,764,764,764,764,0
20250401,170000,0,764,764,764,764,0
20250401,165900,0,764,764,764,764,0
20250401,165800,0,764,764,764,764,0
20250401,165700,0,764,764,764,764,0
20250401,165600,0,764,764,764,764,0
20250401,165500,0,764,764,764,764,0
20250401,165400,0,764,764,764,764,0
20250401,165300,0,764,764,764,764,0
20250401,165200,0,764,764,764,764,0
20250401,165100,0,764,764,764,764,0
20250401,165000,0,764,764,764,764,0
20250401,164900,0,764,764,764,764,0
20250401,164800,0,764,764,764,764,0
20250401,164700,0,764,764,764,764,0
20250401,164600,0,764,764,764,764,0
20250401,164500,0,764,764,764,764,0
20250401,164400,0,764,764,764,764,0
20250401,164300,0,764,764,764,764,0
20250401,164200,0,764,764,764,764,0
20250401,164100,0,764,764,764,764,0
20250401,164000,0,764,764,764,764,0
20250401,163900,0,764,764,764,764,0
20250401,163800,0,764,764,764,764,0
20250401,163700,0,764,764,764,764,0
20250401,163600,0,764,764,764,764,0
20250401,163500,0,764,764,764,764,0
20250401,163400,0,764,764,764,764,0
20250401,163300,0,764,764,764,764,0
20250401,163200,0,764,764,764,764,0
20250401,163100,0,764,764,764,764,0
20250401,163000,0,764,764,764,764,0
20250401,162900,0,764,764,764,764,0
20250401,162800,0,764,764,764,764,0
20250401,162700,0,764,764,764,764,0
20250401,162600,0,764,764,764,764,0
20250401,162500,0,764,764,764,764,0
20250401,162400,0,764,764,764,764,0
20250401,162300,0,764,764,764,764,0
20250401,162200,0,764,764,764,764,0
20250401,162100,0,764,764,764,764,0
20250401,162000,0,764,764,764,764,0
20250401,161900,0,764,764,764,764,0
20250401,161800,0,764,764,764,764,0
20250401,161700,0,764,764,764,764,0
20250401,161600,0,764,764,764,764,0
20250401,161500,0,764,764,764,764,0
20250401,161400,0,764,764,764,764,0
20250401,161300,0,764,764,764,764,0
20250401,161200,0,764,764,764,764,0
20250401,161100,0,764,764,764,764,0
20250401,161000,0,764,764,764,764,0
20250401,160900,0,764,764,764,764,0
20250401,160800,0,764,764,764,764,0
20250401,160700,0,764,764,764,764,0
20250401,160600,0,764,764,764,764,0
20250401,160500,0,764,764,764,764,0
20250401,160400,0,764,764,764,764,0
20250401,160300,0,764,764,764,764,0
20250401,160200,0,764,764,764,764,0
20250401,160100,0,764,764,764,764,0
20250401,160000,0,764,764,764,764,0
20250401,155900,0,764,764,764,764,0
20250401,155800,0,764,764,764,764,0
20250401,155700,0,764,764,764,764,0
20250401,155600,0,764,764,764,764,0
20250401,155500,0,764,764,764,764,0
20250401,155400,0,764,764,764,764,0
20250401,155300,0,764,764,764,764,0
20250401,155200,0,764,764,764,764,0
20250401,155100,0,764,764,764,764,0
20250401,155000,0,764,764,764,764,0
20250401,154900,0,764,764,764,764,0
20250401,154800,0,764,764,764,764,0
20250401,154700,0,764,764,764,764,0
20250401,154600,0,764,764,764,764,0
20250401,154500,0,764,764,764,764,0
20250401,154400,0,764,764,764,764,0
20250401,154300,0,764,764,764,764,0
20250401,154200,0,764,764,764,764,0
20250401,154100,0,764,764,764,764,0
20250401,154000,0,764,764,764,764,0
20250401,153900,0,764,764,764,764,0
20250401,153800,0,764,764,764,764,0
20250401,153700,0,764,764,764,764,0
20250401,153600,0,764,764,764,764,0
20250401,153500,0,764,764,764,764,0
20250401,153400,0,764,764,764,764,0
20250401,153300,0,764,764,764,764,0
20250401,153200,0,764,764,764,764,0
20250401,153100,0,764,764,764,764,0
20250401,153000,0,764,764,764,764,0
20250401,152900,0,764,764,764,764,0
20250401,152800,0,764,764,764,764,0
20250401,152700,0,764,764,764,764,0
20250401,152600,0,764,764,764,764,0
20250401,152500,0,764,764,764,764,0
20250401,152400,0,764,764,764,764,0
20250401,152300,0,764,764,764,764,0
20250401,152200,0,764,764,764,764,0
20250401,152100,0,764,764,764,764,0
20250401,152000,0,764,764,764,764,0
20250401,151900,0,764,764,764,764,0
20250401,151800,0,764,764,764,764,0
20250401,151700,0,764,764,764,764,0
20250401,151600,0,764,764,764,764,0
20250401,151500,0,764,764,764,764,0
20250401,151400,0,764,764,764,764,0
20250401,151300,0,764,764,764,764,0
20250401,151200,0,764,764,764,764,0
20250401,151100,0,764,764,764,764,0
20250401,151000,0,764,764,764,764,0
20250401,150900,0,764,764,764,764,0
20250401,150800,0,764,764,764,764,0
20250401,150700,0,764,764,764,764,0
20250401,150600,0,764,764,764,764,0
20250401,150500,0,764,764,764,764,0
20250401,150400,0,764,764,764,764,0
20250401,150300,0,764,764,764,764,0
20250401,150200,0,764,764,764,764,0
20250401,150100,0,764,764,764,764,0
20250401,150000,0,764,764,764,764,0
20250401,145900,0,764,764,764,764,0
20250401,145800,0,764,764,764,764,0
20250401,145700,0,764,764,764,764,0
20250401,145600,0,764,764,764,764,0
20250401,145500,0,764,764,764,764,0
20250401,145400,0,764,764,764,764,0
20250401,145300,0,764,764,764,764,0
20250401,145200,0,764,764,764,764,0
20250401,145100,0,764,764,764,764,0
20250401,145000,0,764,764,764,764,0
20250401,144900,0,764,764,764,764,0
20250401,144800,0,764,764,764,764,0
20250401,144700,0,764,764,764,764,0
20250401,144600,0,764,764,764,764,0
20250401,144500,0,764,764,764,764,0
20250401,144400,0,764,764,764,764,0
20250401,144300,0,764,764,764,764,0
20250401,144200,0,764,764,764,764,0
20250401,144100,0,764,764,764,764,0
20250401,144000,0,764,764,764,764,0
20250401,143900,0,764,764,764,764,0
20250401,143800,0,764,764,764,764,0
20250401,143700,0,764,764,764,764,0
20250401,143600,0,764,764,764,764,0
20250401,143500,0,764,764,764,764,0
20250401,143400,0,764,764,764,764,0
20250401,143300,0,764,764,764,764,0
20250401,143200,0,764,764,764,764,0
20250401,143100,0,764,764,764,764,0
20250401,143000,0,764,764,764,764,0
20250401,142900,0,764,764,764,764,0
20250401,142800,0,764,764,764,764,0
20250401,142700,0,764,764,764,764,0
20250401,142600,0,764,764,764,764,0
20250401,142500,0,764,764,764,764,0
20250401,142400,0,764,764,764,764,0
20250401,142300,0,764,764,764,764,0
20250401,142200,0,764,764,764,764,0
20250401,142100,0,764,764,764,764,0
20250401,142000,0,764,764,764,764,0
20250401,141900,0,764,764,764,764,0
20250401,141800,0,764,764,764,764,0
20250401,141700,0,764,764,764,764,0
20250401,141600,0,764,764,764,764,0
20250401,141500,0,764,764,764,764,0
20250401,141400,0,764,764,764,764,0
20250401,141300,0,764,764,764,764,0
20250401,141200,0,764,764,764,764,0
20250401,141100,0,764,764,764,764,0
20250401,141000,0,764,764,764,764,0
20250401,140900,0,764,764,764,764,0
20250401,140800,0,764,764,764,764,0
20250401,140700,0,764,764,764,764,0
20250401,140600,0,764,764,764,764,0
20250401,140500,0,764,764,764,764,0
20250401,140400,0,764,764,764,764,0
20250401,140300,0,764,764,764,764,0
20250401,140200,0,764,764,764,764,0
20250401,140100,0,764,764,764,764,0
20250401,140000,0,764,764,764,764,0
20250401,135900,0,764,764,764,764,0
20250401,135800,0,764,764,764,764,0
20250401,135700,0,764,764,764,764,0
20250401,135600,0,764,764,764,764,0
20250401,135500,0,764,764,764,764,0
20250401,135400,0,764,764,764,764,0
20250401,135300,0,764,764,764,764,0
20250401,135200,0,764,764,764,764,0
20250401,135100,0,764,764,764,764,0
20250401,135000,0,764,764,764,764,0
20250401,134900,0,764,764,764,764,0
20250401,134800,0,764,764,764,764,0
20250401,134700,0,764,764,764,764,0
20250401,134600,0,764,764,764,764,0
20250401,134500,0,764,764,764,764,0
20250401,134400,0,764,764,764,764,0
20250401,134300,0,764,764,764,764,0
20250401,134200,0,764,764,764,764,0
20250401,134100,0,764,764,764,764,0
20250401,134000,0,764,764,764,764,0
20250401,133900,0,764,764,764,764,0
20250401,133800,0,764,764,764,764,0
20250401,133700,0,764,764,764,764,0
20250401,133600,0,764,764,764,764,0
20250401,133500,0,764,764,764,764,0
20250401,133400,0,764,764,764,764,0
20250401,133300,0,764,764,764,764,0
20250401,133200,0,764,764,764,764,0
20250401,133100,0,764,764,764,764,0
20250401,133000,0,764,764,764,764,0
20250401,132900,0,764,764,764,764,0
20250401,132800,0,764,764,764,764,0
20250401,132700,0,764,764,764,764,0
20250401,132600,0,764,764,764,764,0
20250401,132500,0,764,764,764,764,0
20250401,132400,0,764,764,764,764,0
20250401,132300,0,764,764,764,764,0
20250401,132200,0,764,764,764,764,0
20250401,132100,0,764,764,764,764,0
20250401,132000,0,764,764,764,764,0
20250401,131900,0,764,764,764,764,0
20250401,131800,0,764,764,764,764,0
20250401,131700,0,764,764,764,764,0
20250401,131600,0,764,764,764,764,0
20250401,131500,0,764,764,764,764,0
20250401,131400,0,764,764,764,764,0
20250401,131300,0,764,764,764,764,0
20250401,131200,0,764,764,764,764,0
20250401,131100,0,764,764,764,764,0
20250401,131000,0,764,764,764,764,0
20250401,130900,0,764,764,764,764,0
20250401,130800,0,764,764,764,764,0
20250401,130700,0,764,764,764,764,0
20250401,130600,0,764,764,764,764,0
20250401,130500,0,764,764,764,764,0
20250401,130400,0,764,764,764,764,0
20250401,130300,0,764,764,764,764,0
20250401,130200,0,764,764,764,764,0
20250401,130100,0,764,764,764,764,0
20250401,130000,0,764,764,764,764,0
20250401,125900,0,764,764,764,764,0
20250401,125800,0,764,764,764,764,0
20250401,125700,0,764,764,764,764,0
20250401,125600,0,764,764,764,764,0
20250401,125500,0,764,764,764,764,0
20250401,125400,0,764,764,764,764,0
20250401,125300,0,764,764,764,764,0
20250401,125200,0,764,764,764,764,0
20250401,125100,0,764,764,764,764,0
20250401,125000,0,764,764,764,764,0
20250401,124900,0,764,764,764,764,0
20250401,124800,0,764,764,764,764,0
20250401,124700,0,764,764,764,764,0
20250401,124600,0,764,764,764,764,0
20250401,124500,0,764,764,764,764,0
20250401,124400,0,764,764,764,764,0
20250401,124300,0,764,764,764,764,0
20250401,124200,0,764,764,764,764,0
20250401,124100,0,764,764,764,764,0
20250401,124000,0,764,764,764,764,0
20250401,123900,0,764,764,764,764,0
20250401,123800,0,764,764,764,764,0
20250401,123700,0,764,764,764,764,0
20250401,123600,0,764,764,764,764,0
20250401,123500,0,764,764,764,764,0
20250401,123400,0,764,764,764,764,0
20250401,123300,0,764,764,764,764,0
20250401,123200,0,764,764,764,764,0
20250401,123100,0,764,764,764,764,0
20250401,123000,0,764,764,764,764,0
20250401,122900,0,764,764,764,764,0
20250401,122800,0,764,764,764,764,0
20250401,122700,0,764,764,764,764,0
20250401,122600,0,764,764,764,764,0
20250401,122500,0,764,764,764,764,0
20250401,122400,0,764,764,764,764,0
20250401,122300,0,764,764,764,764,0
20250401,122200,0,764,764,764,764,0
20250401,122100,0,764,764,764,764,0
20250401,122000,0,764,764,764,764,0
20250401,121900,0,764,764,764,764,0
20250401,121800,0,764,764,764,764,0
20250401,121700,0,764,764,764,764,0
20250401,121600,0,764,764,764,764,0
20250401,121500,0,764,764,764,764,0
20250401,121400,0,764,764,764,764,0
20250401,121300,0,764,764,764,764,0
20250401,121200,0,764,764,764,764,0
20250401,121100,0,764,764,764,764,0
20250401,121000,0,764,764,764,764,0
20250401,120900,0,764,764,764,764,0
20250401,120800,0,764,764,764,764,0
20250401,120700,0,764,764,764,764,0
20250401,120600,0,764,764,764,764,0
20250401,120500,0,764,764,764,764,0
20250401,120400,0,764,764,764,764,0
20250401,120300,0,764,764,764,764,0
20250401,120200,0,764,764,764,764,0
20250401,120100,0,764,764,764,764,0
20250401,120000,0,764,764,764,764,0
20250401,115900,0,764,764,764,764,0
20250401,115800,0,764,764,764,764,0
20250401,115700,0,764,764,764,764,0
20250401,115600,0,764,764,764,764,0
20250401,115500,0,764,764,764,764,0
20250401,115400,0,764,764,764,764,0
20250401,115300,0,764,764,764,764,0
20250401,115200,0,764,764,764,764,0
20250401,115100,0,764,764,764,764,0
20250401,115000,0,764,764,764,764,0
20250401,114900,0,764,764,764,764,0
20250401,114800,0,764,764,764,764,0
20250401,114700,0,764,764,764,764,0
20250401,114600,0,764,764,764,764,0
20250401,114500,0,764,764,764,764,0
20250401,114400,0,764,764,764,764,0
20250401,114300,0,764,764,764,764,0
20250401,114200,0,764,764,764,764,0
20250401,114100,0,764,764,764,764,0
20250401,114000,0,764,764,764,764,0
20250401,113900,0,764,764,764,764,0
20250401,113800,0,764,764,764,764,0
20250401,113700,0,764,764,764,764,0
20250401,113600,0,764,764,764,764,0
20250401,113500,0,764,764,764,764,0
20250401,113400,0,764,764,764,764,0
20250401,113300,0,764,764,764,764,0
20250401,113200,0,764,764,764,764,0
20250401,113100,0,764,764,764,764,0
20250401,113000,0,764,764,764,764,0
20250401,112900,0,764,764,764,764,0
20250401,112800,0,764,764,764,764,0
20250401,112700,0,764,764,764,764,0
20250401,112600,0,764,764,764,764,0
20250401,112500,0,764,764,764,764,0
20250401,112400,0,764,764,764,764,0
20250401,112300,0,764,764,764,764,0
20250401,112200,0,764,764,764,764,0
20250401,112100,0,764,764,764,764,0
20250401,112000,0,764,764,764,764,0
20250401,111900,0,764,764,764,764,0
20250401,111800,0,764,764,764,764,0
20250401,111700,0,764,764,764,764,0
20250401,111600,0,764,764,764,764,0
20250401,111500,0,764,764,764,764,0
20250401,111400,0,764,764,764,764,0
20250401,111300,0,764,764,764,764,0
20250401,111200,0,764,764,764,764,0
20250401,111100,0,764,764,764,764,0
20250401,111000,0,764,764,764,764,0
20250401,110900,0,764,764,764,764,0
20250401,110800,0,764,764,764,764,0
20250401,110700,0,764,764,764,764,0
20250401,110600,0,764,764,764,764,0
20250401,110500,0,764,764,764,764,0
20250401,110400,0,764,764,764,764,0
20250401,110300,0,764,764,764,764,0
20250401,110200,0,764,764,764,764,0
20250401,110100,0,764,764,764,764,0
20250401,110000,0,764,764,764,764,0
20250401,105900,0,764,764,764,764,0
20250401,105800,0,764,764,764,764,0
20250401,105700,0,764,764,764,764,0
20250401,105600,0,764,764,764,764,0
20250401,105500,0,764,764,764,764,0
20250401,105400,0,764,764,764,764,0
20250401,105300,0,764,764,764,764,0
20250401,105200,0,764,764,764,764,0
20250401,105100,0,764,764,764,764,0
20250401,105000,0,764,764,764,764,0
20250401,104900,0,764,764,764,764,0
20250401,104800,0,764,764,764,764,0
20250401,104700,0,764,764,764,764,0
20250401,104600,0,764,764,764,764,0
20250401,104500,0,764,764,764,764,0
20250401,104400,0,764,764,764,764,0
20250401,104300,0,764,764,764,764,0
20250401,104200,0,764,764,764,764,0
20250401,104100,0,764,764,764,764,0
20250401,104000,0,764,764,764,764,0
20250401,103900,0,764,764,764,764,0
20250401,103800,0,764,764,764,764,0
20250401,103700,0,764,764,764,764,0
20250401,103600,0,764,764,764,764,0
20250401,103500,0,764,764,764,764,0
20250401,103400,0,764,764,764,764,0
20250401,103300,0,764,764,764,764,0
20250401,103200,0,764,764,764,764,0
20250401,103100,0,764,764,764,764,0
20250401,103000,0,764,764,764,764,0
20250401,102900,0,764,764,764,764,0
20250401,102800,0,764,764,764,764,0
20250401,102700,0,764,764,764,764,0
20250401,102600,0,764,764,764,764,0
20250401,102500,0,764,764,764,764,0
20250401,102400,0,764,764,764,764,0
20250401,102300,0,764,764,764,764,0
20250401,102200,0,764,764,764,764,0
20250401,102100,0,764,764,764,764,0
20250401,102000,0,764,764,764,764,0
20250401,101900,0,764,764,764,764,0
20250401,101800,0,764,764,764,764,0
20250401,101700,0,764,764,764,764,0
20250401,101600,0,764,764,764,764,0
20250401,101500,0,764,764,764,764,0
20250401,101400,0,764,764,764,764,0
20250401,101300,0,764,764,764,764,0
20250401,101200,0,764,764,764,764,0
20250401,101100,0,764,764,764,764,0
20250401,101000,0,764,764,764,764,0
20250401,100900,0,764,764,764,764,0
20250401,100800,0,764,764,764,764,0
20250401,100700,0,764,764,764,764,0
20250401,100600,0,764,764,764,764,0
20250401,100500,0,764,764,764,764,0
20250401,100400,0,764,764,764,764,0
20250401,100300,0,764,764,764,764,0
20250401,100200,0,764,764,764,764,0
20250401,100100,0,764,764,764,764,0
20250401,100000,0,764,764,764,764,0
20250401,095900,0,764,764,764,764,0
20250401,095800,0,764,764,764,764,0
20250401,095700,0,764,764,764,764,0
20250401,095600,0,764,764,764,764,0
20250401,095500,0,764,764,764,764,0
20250401,095400,0,764,764,764,764,0
20250401,095300,0,764,764,764,764,0
20250401,095200,0,764,764,764,764,0
20250401,095100,0,764,764,764,764,0
20250401,095000,0,764,764,764,764,0
20250401,094900,0,764,764,764,764,0
20250401,094800,0,764,764,764,764,0
20250401,094700,0,764,764,764,764,0
20250401,094600,0,764,764,764,764,0
20250401,094500,0,764,764,764,764,0
20250401,094400,0,764,764,764,764,0
20250401,094300,0,764,764,764,764,0
20250401,094200,0,764,764,764,764,0
20250401,094100,0,764,764,764,764,0
20250401,094000,0,764,764,764,764,0
20250401,093900,0,764,764,764,764,0
20250401,093800,0,764,764,764,764,0
20250401,093700,0,764,764,764,764,0
20250401,093600,0,764,764,764,764,0
20250401,093500,0,764,764,764,764,0
20250401,093400,0,764,764,764,764,0
20250401,093300,0,764,764,764,764,0
20250401,093200,0,764,764,764,764,0
20250401,093100,0,764,764,764,764,0
20250401,093000,0,764,764,764,764,0
20250401,092900,0,764,764,764,764,0
20250401,092800,0,764,764,764,764,0
20250401,092700,0,764,764,764,764,0
20250401,092600,0,764,764,764,764,0
20250401,092500,0,764,764,764,764,0
20250401,092400,0,764,764,764,764,0
20250401,092300,0,764,764,764,764,0
20250401,092200,0,764,764,764,764,0
20250401,092100,0,764,764,764,764,0
20250401,092000,0,764,764,764,764,0
20250401,091900,0,764,764,764,764,0
20250401,091800,0,764,764,764,764,0
20250401,091700,0,764,764,764,764,0
20250401,091600,0,764,764,764,764,0
20250401,091500,0,764,764,764,764,0
20250401,091400,0,764,764,764,764,0
20250401,091300,0,764,764,764,764,0
20250401,091200,0,764,764,764,764,0
20250401,091100,0,764,764,764,764,0
20250401,091000,0,764,764,764,764,0
20250401,090900,0,764,764,764,764,0
20250401,090800,0,764,764,764,764,0
20250401,090700,0,764,764,764,764,0
20250401,090600,0,764,764,764,764,0
20250401,090500,0,764,764,764,764,0
20250401,090400,0,764,764,764,764,0
20250401,090300,0,764,764,764,764,0
20250401,090200,0,764,764,764,764,0
20250401,090100,0,764,764,764,764,0
20250401,090000,0,764,764,764,764,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195400 0 764 764 764 764 0
3 20250401 195300 0 764 764 764 764 0
4 20250401 195200 0 764 764 764 764 0
5 20250401 195100 0 764 764 764 764 0
6 20250401 195000 0 764 764 764 764 0
7 20250401 194900 0 764 764 764 764 0
8 20250401 194800 0 764 764 764 764 0
9 20250401 194700 0 764 764 764 764 0
10 20250401 194600 0 764 764 764 764 0
11 20250401 194500 0 764 764 764 764 0
12 20250401 194400 0 764 764 764 764 0
13 20250401 194300 0 764 764 764 764 0
14 20250401 194200 0 764 764 764 764 0
15 20250401 194100 0 764 764 764 764 0
16 20250401 194000 0 764 764 764 764 0
17 20250401 193900 0 764 764 764 764 0
18 20250401 193800 0 764 764 764 764 0
19 20250401 193700 0 764 764 764 764 0
20 20250401 193600 0 764 764 764 764 0
21 20250401 193500 0 764 764 764 764 0
22 20250401 193400 0 764 764 764 764 0
23 20250401 193300 0 764 764 764 764 0
24 20250401 193200 0 764 764 764 764 0
25 20250401 193100 0 764 764 764 764 0
26 20250401 193000 0 764 764 764 764 0
27 20250401 192900 0 764 764 764 764 0
28 20250401 192800 0 764 764 764 764 0
29 20250401 192700 0 764 764 764 764 0
30 20250401 192600 0 764 764 764 764 0
31 20250401 192500 0 764 764 764 764 0
32 20250401 192400 0 764 764 764 764 0
33 20250401 192300 0 764 764 764 764 0
34 20250401 192200 0 764 764 764 764 0
35 20250401 192100 0 764 764 764 764 0
36 20250401 192000 0 764 764 764 764 0
37 20250401 191900 0 764 764 764 764 0
38 20250401 191800 0 764 764 764 764 0
39 20250401 191700 0 764 764 764 764 0
40 20250401 191600 0 764 764 764 764 0
41 20250401 191500 0 764 764 764 764 0
42 20250401 191400 0 764 764 764 764 0
43 20250401 191300 0 764 764 764 764 0
44 20250401 191200 0 764 764 764 764 0
45 20250401 191100 0 764 764 764 764 0
46 20250401 191000 0 764 764 764 764 0
47 20250401 190900 0 764 764 764 764 0
48 20250401 190800 0 764 764 764 764 0
49 20250401 190700 0 764 764 764 764 0
50 20250401 190600 0 764 764 764 764 0
51 20250401 190500 0 764 764 764 764 0
52 20250401 190400 0 764 764 764 764 0
53 20250401 190300 0 764 764 764 764 0
54 20250401 190200 0 764 764 764 764 0
55 20250401 190100 0 764 764 764 764 0
56 20250401 190000 0 764 764 764 764 0
57 20250401 185900 0 764 764 764 764 0
58 20250401 185800 0 764 764 764 764 0
59 20250401 185700 0 764 764 764 764 0
60 20250401 185600 0 764 764 764 764 0
61 20250401 185500 0 764 764 764 764 0
62 20250401 185400 0 764 764 764 764 0
63 20250401 185300 0 764 764 764 764 0
64 20250401 185200 0 764 764 764 764 0
65 20250401 185100 0 764 764 764 764 0
66 20250401 185000 0 764 764 764 764 0
67 20250401 184900 0 764 764 764 764 0
68 20250401 184800 0 764 764 764 764 0
69 20250401 184700 0 764 764 764 764 0
70 20250401 184600 0 764 764 764 764 0
71 20250401 184500 0 764 764 764 764 0
72 20250401 184400 0 764 764 764 764 0
73 20250401 184300 0 764 764 764 764 0
74 20250401 184200 0 764 764 764 764 0
75 20250401 184100 0 764 764 764 764 0
76 20250401 184000 0 764 764 764 764 0
77 20250401 183900 0 764 764 764 764 0
78 20250401 183800 0 764 764 764 764 0
79 20250401 183700 0 764 764 764 764 0
80 20250401 183600 0 764 764 764 764 0
81 20250401 183500 0 764 764 764 764 0
82 20250401 183400 0 764 764 764 764 0
83 20250401 183300 0 764 764 764 764 0
84 20250401 183200 0 764 764 764 764 0
85 20250401 183100 0 764 764 764 764 0
86 20250401 183000 0 764 764 764 764 0
87 20250401 182900 0 764 764 764 764 0
88 20250401 182800 0 764 764 764 764 0
89 20250401 182700 0 764 764 764 764 0
90 20250401 182600 0 764 764 764 764 0
91 20250401 182500 0 764 764 764 764 0
92 20250401 182400 0 764 764 764 764 0
93 20250401 182300 0 764 764 764 764 0
94 20250401 182200 0 764 764 764 764 0
95 20250401 182100 0 764 764 764 764 0
96 20250401 182000 0 764 764 764 764 0
97 20250401 181900 0 764 764 764 764 0
98 20250401 181800 0 764 764 764 764 0
99 20250401 181700 0 764 764 764 764 0
100 20250401 181600 0 764 764 764 764 0
101 20250401 181500 0 764 764 764 764 0
102 20250401 181400 0 764 764 764 764 0
103 20250401 181300 0 764 764 764 764 0
104 20250401 181200 0 764 764 764 764 0
105 20250401 181100 0 764 764 764 764 0
106 20250401 181000 0 764 764 764 764 0
107 20250401 180900 0 764 764 764 764 0
108 20250401 180800 0 764 764 764 764 0
109 20250401 180700 0 764 764 764 764 0
110 20250401 180600 0 764 764 764 764 0
111 20250401 180500 0 764 764 764 764 0
112 20250401 180400 0 764 764 764 764 0
113 20250401 180300 0 764 764 764 764 0
114 20250401 180200 0 764 764 764 764 0
115 20250401 180100 0 764 764 764 764 0
116 20250401 180000 0 764 764 764 764 0
117 20250401 175900 0 764 764 764 764 0
118 20250401 175800 0 764 764 764 764 0
119 20250401 175700 0 764 764 764 764 0
120 20250401 175600 0 764 764 764 764 0
121 20250401 175500 0 764 764 764 764 0
122 20250401 175400 0 764 764 764 764 0
123 20250401 175300 0 764 764 764 764 0
124 20250401 175200 0 764 764 764 764 0
125 20250401 175100 0 764 764 764 764 0
126 20250401 175000 0 764 764 764 764 0
127 20250401 174900 0 764 764 764 764 0
128 20250401 174800 0 764 764 764 764 0
129 20250401 174700 0 764 764 764 764 0
130 20250401 174600 0 764 764 764 764 0
131 20250401 174500 0 764 764 764 764 0
132 20250401 174400 0 764 764 764 764 0
133 20250401 174300 0 764 764 764 764 0
134 20250401 174200 0 764 764 764 764 0
135 20250401 174100 0 764 764 764 764 0
136 20250401 174000 0 764 764 764 764 0
137 20250401 173900 0 764 764 764 764 0
138 20250401 173800 0 764 764 764 764 0
139 20250401 173700 0 764 764 764 764 0
140 20250401 173600 0 764 764 764 764 0
141 20250401 173500 0 764 764 764 764 0
142 20250401 173400 0 764 764 764 764 0
143 20250401 173300 0 764 764 764 764 0
144 20250401 173200 0 764 764 764 764 0
145 20250401 173100 0 764 764 764 764 0
146 20250401 173000 0 764 764 764 764 0
147 20250401 172900 0 764 764 764 764 0
148 20250401 172800 0 764 764 764 764 0
149 20250401 172700 0 764 764 764 764 0
150 20250401 172600 0 764 764 764 764 0
151 20250401 172500 0 764 764 764 764 0
152 20250401 172400 0 764 764 764 764 0
153 20250401 172300 0 764 764 764 764 0
154 20250401 172200 0 764 764 764 764 0
155 20250401 172100 0 764 764 764 764 0
156 20250401 172000 0 764 764 764 764 0
157 20250401 171900 0 764 764 764 764 0
158 20250401 171800 0 764 764 764 764 0
159 20250401 171700 0 764 764 764 764 0
160 20250401 171600 0 764 764 764 764 0
161 20250401 171500 0 764 764 764 764 0
162 20250401 171400 0 764 764 764 764 0
163 20250401 171300 0 764 764 764 764 0
164 20250401 171200 0 764 764 764 764 0
165 20250401 171100 0 764 764 764 764 0
166 20250401 171000 0 764 764 764 764 0
167 20250401 170900 0 764 764 764 764 0
168 20250401 170800 0 764 764 764 764 0
169 20250401 170700 0 764 764 764 764 0
170 20250401 170600 0 764 764 764 764 0
171 20250401 170500 0 764 764 764 764 0
172 20250401 170400 0 764 764 764 764 0
173 20250401 170300 0 764 764 764 764 0
174 20250401 170200 0 764 764 764 764 0
175 20250401 170100 0 764 764 764 764 0
176 20250401 170000 0 764 764 764 764 0
177 20250401 165900 0 764 764 764 764 0
178 20250401 165800 0 764 764 764 764 0
179 20250401 165700 0 764 764 764 764 0
180 20250401 165600 0 764 764 764 764 0
181 20250401 165500 0 764 764 764 764 0
182 20250401 165400 0 764 764 764 764 0
183 20250401 165300 0 764 764 764 764 0
184 20250401 165200 0 764 764 764 764 0
185 20250401 165100 0 764 764 764 764 0
186 20250401 165000 0 764 764 764 764 0
187 20250401 164900 0 764 764 764 764 0
188 20250401 164800 0 764 764 764 764 0
189 20250401 164700 0 764 764 764 764 0
190 20250401 164600 0 764 764 764 764 0
191 20250401 164500 0 764 764 764 764 0
192 20250401 164400 0 764 764 764 764 0
193 20250401 164300 0 764 764 764 764 0
194 20250401 164200 0 764 764 764 764 0
195 20250401 164100 0 764 764 764 764 0
196 20250401 164000 0 764 764 764 764 0
197 20250401 163900 0 764 764 764 764 0
198 20250401 163800 0 764 764 764 764 0
199 20250401 163700 0 764 764 764 764 0
200 20250401 163600 0 764 764 764 764 0
201 20250401 163500 0 764 764 764 764 0
202 20250401 163400 0 764 764 764 764 0
203 20250401 163300 0 764 764 764 764 0
204 20250401 163200 0 764 764 764 764 0
205 20250401 163100 0 764 764 764 764 0
206 20250401 163000 0 764 764 764 764 0
207 20250401 162900 0 764 764 764 764 0
208 20250401 162800 0 764 764 764 764 0
209 20250401 162700 0 764 764 764 764 0
210 20250401 162600 0 764 764 764 764 0
211 20250401 162500 0 764 764 764 764 0
212 20250401 162400 0 764 764 764 764 0
213 20250401 162300 0 764 764 764 764 0
214 20250401 162200 0 764 764 764 764 0
215 20250401 162100 0 764 764 764 764 0
216 20250401 162000 0 764 764 764 764 0
217 20250401 161900 0 764 764 764 764 0
218 20250401 161800 0 764 764 764 764 0
219 20250401 161700 0 764 764 764 764 0
220 20250401 161600 0 764 764 764 764 0
221 20250401 161500 0 764 764 764 764 0
222 20250401 161400 0 764 764 764 764 0
223 20250401 161300 0 764 764 764 764 0
224 20250401 161200 0 764 764 764 764 0
225 20250401 161100 0 764 764 764 764 0
226 20250401 161000 0 764 764 764 764 0
227 20250401 160900 0 764 764 764 764 0
228 20250401 160800 0 764 764 764 764 0
229 20250401 160700 0 764 764 764 764 0
230 20250401 160600 0 764 764 764 764 0
231 20250401 160500 0 764 764 764 764 0
232 20250401 160400 0 764 764 764 764 0
233 20250401 160300 0 764 764 764 764 0
234 20250401 160200 0 764 764 764 764 0
235 20250401 160100 0 764 764 764 764 0
236 20250401 160000 0 764 764 764 764 0
237 20250401 155900 0 764 764 764 764 0
238 20250401 155800 0 764 764 764 764 0
239 20250401 155700 0 764 764 764 764 0
240 20250401 155600 0 764 764 764 764 0
241 20250401 155500 0 764 764 764 764 0
242 20250401 155400 0 764 764 764 764 0
243 20250401 155300 0 764 764 764 764 0
244 20250401 155200 0 764 764 764 764 0
245 20250401 155100 0 764 764 764 764 0
246 20250401 155000 0 764 764 764 764 0
247 20250401 154900 0 764 764 764 764 0
248 20250401 154800 0 764 764 764 764 0
249 20250401 154700 0 764 764 764 764 0
250 20250401 154600 0 764 764 764 764 0
251 20250401 154500 0 764 764 764 764 0
252 20250401 154400 0 764 764 764 764 0
253 20250401 154300 0 764 764 764 764 0
254 20250401 154200 0 764 764 764 764 0
255 20250401 154100 0 764 764 764 764 0
256 20250401 154000 0 764 764 764 764 0
257 20250401 153900 0 764 764 764 764 0
258 20250401 153800 0 764 764 764 764 0
259 20250401 153700 0 764 764 764 764 0
260 20250401 153600 0 764 764 764 764 0
261 20250401 153500 0 764 764 764 764 0
262 20250401 153400 0 764 764 764 764 0
263 20250401 153300 0 764 764 764 764 0
264 20250401 153200 0 764 764 764 764 0
265 20250401 153100 0 764 764 764 764 0
266 20250401 153000 0 764 764 764 764 0
267 20250401 152900 0 764 764 764 764 0
268 20250401 152800 0 764 764 764 764 0
269 20250401 152700 0 764 764 764 764 0
270 20250401 152600 0 764 764 764 764 0
271 20250401 152500 0 764 764 764 764 0
272 20250401 152400 0 764 764 764 764 0
273 20250401 152300 0 764 764 764 764 0
274 20250401 152200 0 764 764 764 764 0
275 20250401 152100 0 764 764 764 764 0
276 20250401 152000 0 764 764 764 764 0
277 20250401 151900 0 764 764 764 764 0
278 20250401 151800 0 764 764 764 764 0
279 20250401 151700 0 764 764 764 764 0
280 20250401 151600 0 764 764 764 764 0
281 20250401 151500 0 764 764 764 764 0
282 20250401 151400 0 764 764 764 764 0
283 20250401 151300 0 764 764 764 764 0
284 20250401 151200 0 764 764 764 764 0
285 20250401 151100 0 764 764 764 764 0
286 20250401 151000 0 764 764 764 764 0
287 20250401 150900 0 764 764 764 764 0
288 20250401 150800 0 764 764 764 764 0
289 20250401 150700 0 764 764 764 764 0
290 20250401 150600 0 764 764 764 764 0
291 20250401 150500 0 764 764 764 764 0
292 20250401 150400 0 764 764 764 764 0
293 20250401 150300 0 764 764 764 764 0
294 20250401 150200 0 764 764 764 764 0
295 20250401 150100 0 764 764 764 764 0
296 20250401 150000 0 764 764 764 764 0
297 20250401 145900 0 764 764 764 764 0
298 20250401 145800 0 764 764 764 764 0
299 20250401 145700 0 764 764 764 764 0
300 20250401 145600 0 764 764 764 764 0
301 20250401 145500 0 764 764 764 764 0
302 20250401 145400 0 764 764 764 764 0
303 20250401 145300 0 764 764 764 764 0
304 20250401 145200 0 764 764 764 764 0
305 20250401 145100 0 764 764 764 764 0
306 20250401 145000 0 764 764 764 764 0
307 20250401 144900 0 764 764 764 764 0
308 20250401 144800 0 764 764 764 764 0
309 20250401 144700 0 764 764 764 764 0
310 20250401 144600 0 764 764 764 764 0
311 20250401 144500 0 764 764 764 764 0
312 20250401 144400 0 764 764 764 764 0
313 20250401 144300 0 764 764 764 764 0
314 20250401 144200 0 764 764 764 764 0
315 20250401 144100 0 764 764 764 764 0
316 20250401 144000 0 764 764 764 764 0
317 20250401 143900 0 764 764 764 764 0
318 20250401 143800 0 764 764 764 764 0
319 20250401 143700 0 764 764 764 764 0
320 20250401 143600 0 764 764 764 764 0
321 20250401 143500 0 764 764 764 764 0
322 20250401 143400 0 764 764 764 764 0
323 20250401 143300 0 764 764 764 764 0
324 20250401 143200 0 764 764 764 764 0
325 20250401 143100 0 764 764 764 764 0
326 20250401 143000 0 764 764 764 764 0
327 20250401 142900 0 764 764 764 764 0
328 20250401 142800 0 764 764 764 764 0
329 20250401 142700 0 764 764 764 764 0
330 20250401 142600 0 764 764 764 764 0
331 20250401 142500 0 764 764 764 764 0
332 20250401 142400 0 764 764 764 764 0
333 20250401 142300 0 764 764 764 764 0
334 20250401 142200 0 764 764 764 764 0
335 20250401 142100 0 764 764 764 764 0
336 20250401 142000 0 764 764 764 764 0
337 20250401 141900 0 764 764 764 764 0
338 20250401 141800 0 764 764 764 764 0
339 20250401 141700 0 764 764 764 764 0
340 20250401 141600 0 764 764 764 764 0
341 20250401 141500 0 764 764 764 764 0
342 20250401 141400 0 764 764 764 764 0
343 20250401 141300 0 764 764 764 764 0
344 20250401 141200 0 764 764 764 764 0
345 20250401 141100 0 764 764 764 764 0
346 20250401 141000 0 764 764 764 764 0
347 20250401 140900 0 764 764 764 764 0
348 20250401 140800 0 764 764 764 764 0
349 20250401 140700 0 764 764 764 764 0
350 20250401 140600 0 764 764 764 764 0
351 20250401 140500 0 764 764 764 764 0
352 20250401 140400 0 764 764 764 764 0
353 20250401 140300 0 764 764 764 764 0
354 20250401 140200 0 764 764 764 764 0
355 20250401 140100 0 764 764 764 764 0
356 20250401 140000 0 764 764 764 764 0
357 20250401 135900 0 764 764 764 764 0
358 20250401 135800 0 764 764 764 764 0
359 20250401 135700 0 764 764 764 764 0
360 20250401 135600 0 764 764 764 764 0
361 20250401 135500 0 764 764 764 764 0
362 20250401 135400 0 764 764 764 764 0
363 20250401 135300 0 764 764 764 764 0
364 20250401 135200 0 764 764 764 764 0
365 20250401 135100 0 764 764 764 764 0
366 20250401 135000 0 764 764 764 764 0
367 20250401 134900 0 764 764 764 764 0
368 20250401 134800 0 764 764 764 764 0
369 20250401 134700 0 764 764 764 764 0
370 20250401 134600 0 764 764 764 764 0
371 20250401 134500 0 764 764 764 764 0
372 20250401 134400 0 764 764 764 764 0
373 20250401 134300 0 764 764 764 764 0
374 20250401 134200 0 764 764 764 764 0
375 20250401 134100 0 764 764 764 764 0
376 20250401 134000 0 764 764 764 764 0
377 20250401 133900 0 764 764 764 764 0
378 20250401 133800 0 764 764 764 764 0
379 20250401 133700 0 764 764 764 764 0
380 20250401 133600 0 764 764 764 764 0
381 20250401 133500 0 764 764 764 764 0
382 20250401 133400 0 764 764 764 764 0
383 20250401 133300 0 764 764 764 764 0
384 20250401 133200 0 764 764 764 764 0
385 20250401 133100 0 764 764 764 764 0
386 20250401 133000 0 764 764 764 764 0
387 20250401 132900 0 764 764 764 764 0
388 20250401 132800 0 764 764 764 764 0
389 20250401 132700 0 764 764 764 764 0
390 20250401 132600 0 764 764 764 764 0
391 20250401 132500 0 764 764 764 764 0
392 20250401 132400 0 764 764 764 764 0
393 20250401 132300 0 764 764 764 764 0
394 20250401 132200 0 764 764 764 764 0
395 20250401 132100 0 764 764 764 764 0
396 20250401 132000 0 764 764 764 764 0
397 20250401 131900 0 764 764 764 764 0
398 20250401 131800 0 764 764 764 764 0
399 20250401 131700 0 764 764 764 764 0
400 20250401 131600 0 764 764 764 764 0
401 20250401 131500 0 764 764 764 764 0
402 20250401 131400 0 764 764 764 764 0
403 20250401 131300 0 764 764 764 764 0
404 20250401 131200 0 764 764 764 764 0
405 20250401 131100 0 764 764 764 764 0
406 20250401 131000 0 764 764 764 764 0
407 20250401 130900 0 764 764 764 764 0
408 20250401 130800 0 764 764 764 764 0
409 20250401 130700 0 764 764 764 764 0
410 20250401 130600 0 764 764 764 764 0
411 20250401 130500 0 764 764 764 764 0
412 20250401 130400 0 764 764 764 764 0
413 20250401 130300 0 764 764 764 764 0
414 20250401 130200 0 764 764 764 764 0
415 20250401 130100 0 764 764 764 764 0
416 20250401 130000 0 764 764 764 764 0
417 20250401 125900 0 764 764 764 764 0
418 20250401 125800 0 764 764 764 764 0
419 20250401 125700 0 764 764 764 764 0
420 20250401 125600 0 764 764 764 764 0
421 20250401 125500 0 764 764 764 764 0
422 20250401 125400 0 764 764 764 764 0
423 20250401 125300 0 764 764 764 764 0
424 20250401 125200 0 764 764 764 764 0
425 20250401 125100 0 764 764 764 764 0
426 20250401 125000 0 764 764 764 764 0
427 20250401 124900 0 764 764 764 764 0
428 20250401 124800 0 764 764 764 764 0
429 20250401 124700 0 764 764 764 764 0
430 20250401 124600 0 764 764 764 764 0
431 20250401 124500 0 764 764 764 764 0
432 20250401 124400 0 764 764 764 764 0
433 20250401 124300 0 764 764 764 764 0
434 20250401 124200 0 764 764 764 764 0
435 20250401 124100 0 764 764 764 764 0
436 20250401 124000 0 764 764 764 764 0
437 20250401 123900 0 764 764 764 764 0
438 20250401 123800 0 764 764 764 764 0
439 20250401 123700 0 764 764 764 764 0
440 20250401 123600 0 764 764 764 764 0
441 20250401 123500 0 764 764 764 764 0
442 20250401 123400 0 764 764 764 764 0
443 20250401 123300 0 764 764 764 764 0
444 20250401 123200 0 764 764 764 764 0
445 20250401 123100 0 764 764 764 764 0
446 20250401 123000 0 764 764 764 764 0
447 20250401 122900 0 764 764 764 764 0
448 20250401 122800 0 764 764 764 764 0
449 20250401 122700 0 764 764 764 764 0
450 20250401 122600 0 764 764 764 764 0
451 20250401 122500 0 764 764 764 764 0
452 20250401 122400 0 764 764 764 764 0
453 20250401 122300 0 764 764 764 764 0
454 20250401 122200 0 764 764 764 764 0
455 20250401 122100 0 764 764 764 764 0
456 20250401 122000 0 764 764 764 764 0
457 20250401 121900 0 764 764 764 764 0
458 20250401 121800 0 764 764 764 764 0
459 20250401 121700 0 764 764 764 764 0
460 20250401 121600 0 764 764 764 764 0
461 20250401 121500 0 764 764 764 764 0
462 20250401 121400 0 764 764 764 764 0
463 20250401 121300 0 764 764 764 764 0
464 20250401 121200 0 764 764 764 764 0
465 20250401 121100 0 764 764 764 764 0
466 20250401 121000 0 764 764 764 764 0
467 20250401 120900 0 764 764 764 764 0
468 20250401 120800 0 764 764 764 764 0
469 20250401 120700 0 764 764 764 764 0
470 20250401 120600 0 764 764 764 764 0
471 20250401 120500 0 764 764 764 764 0
472 20250401 120400 0 764 764 764 764 0
473 20250401 120300 0 764 764 764 764 0
474 20250401 120200 0 764 764 764 764 0
475 20250401 120100 0 764 764 764 764 0
476 20250401 120000 0 764 764 764 764 0
477 20250401 115900 0 764 764 764 764 0
478 20250401 115800 0 764 764 764 764 0
479 20250401 115700 0 764 764 764 764 0
480 20250401 115600 0 764 764 764 764 0
481 20250401 115500 0 764 764 764 764 0
482 20250401 115400 0 764 764 764 764 0
483 20250401 115300 0 764 764 764 764 0
484 20250401 115200 0 764 764 764 764 0
485 20250401 115100 0 764 764 764 764 0
486 20250401 115000 0 764 764 764 764 0
487 20250401 114900 0 764 764 764 764 0
488 20250401 114800 0 764 764 764 764 0
489 20250401 114700 0 764 764 764 764 0
490 20250401 114600 0 764 764 764 764 0
491 20250401 114500 0 764 764 764 764 0
492 20250401 114400 0 764 764 764 764 0
493 20250401 114300 0 764 764 764 764 0
494 20250401 114200 0 764 764 764 764 0
495 20250401 114100 0 764 764 764 764 0
496 20250401 114000 0 764 764 764 764 0
497 20250401 113900 0 764 764 764 764 0
498 20250401 113800 0 764 764 764 764 0
499 20250401 113700 0 764 764 764 764 0
500 20250401 113600 0 764 764 764 764 0
501 20250401 113500 0 764 764 764 764 0
502 20250401 113400 0 764 764 764 764 0
503 20250401 113300 0 764 764 764 764 0
504 20250401 113200 0 764 764 764 764 0
505 20250401 113100 0 764 764 764 764 0
506 20250401 113000 0 764 764 764 764 0
507 20250401 112900 0 764 764 764 764 0
508 20250401 112800 0 764 764 764 764 0
509 20250401 112700 0 764 764 764 764 0
510 20250401 112600 0 764 764 764 764 0
511 20250401 112500 0 764 764 764 764 0
512 20250401 112400 0 764 764 764 764 0
513 20250401 112300 0 764 764 764 764 0
514 20250401 112200 0 764 764 764 764 0
515 20250401 112100 0 764 764 764 764 0
516 20250401 112000 0 764 764 764 764 0
517 20250401 111900 0 764 764 764 764 0
518 20250401 111800 0 764 764 764 764 0
519 20250401 111700 0 764 764 764 764 0
520 20250401 111600 0 764 764 764 764 0
521 20250401 111500 0 764 764 764 764 0
522 20250401 111400 0 764 764 764 764 0
523 20250401 111300 0 764 764 764 764 0
524 20250401 111200 0 764 764 764 764 0
525 20250401 111100 0 764 764 764 764 0
526 20250401 111000 0 764 764 764 764 0
527 20250401 110900 0 764 764 764 764 0
528 20250401 110800 0 764 764 764 764 0
529 20250401 110700 0 764 764 764 764 0
530 20250401 110600 0 764 764 764 764 0
531 20250401 110500 0 764 764 764 764 0
532 20250401 110400 0 764 764 764 764 0
533 20250401 110300 0 764 764 764 764 0
534 20250401 110200 0 764 764 764 764 0
535 20250401 110100 0 764 764 764 764 0
536 20250401 110000 0 764 764 764 764 0
537 20250401 105900 0 764 764 764 764 0
538 20250401 105800 0 764 764 764 764 0
539 20250401 105700 0 764 764 764 764 0
540 20250401 105600 0 764 764 764 764 0
541 20250401 105500 0 764 764 764 764 0
542 20250401 105400 0 764 764 764 764 0
543 20250401 105300 0 764 764 764 764 0
544 20250401 105200 0 764 764 764 764 0
545 20250401 105100 0 764 764 764 764 0
546 20250401 105000 0 764 764 764 764 0
547 20250401 104900 0 764 764 764 764 0
548 20250401 104800 0 764 764 764 764 0
549 20250401 104700 0 764 764 764 764 0
550 20250401 104600 0 764 764 764 764 0
551 20250401 104500 0 764 764 764 764 0
552 20250401 104400 0 764 764 764 764 0
553 20250401 104300 0 764 764 764 764 0
554 20250401 104200 0 764 764 764 764 0
555 20250401 104100 0 764 764 764 764 0
556 20250401 104000 0 764 764 764 764 0
557 20250401 103900 0 764 764 764 764 0
558 20250401 103800 0 764 764 764 764 0
559 20250401 103700 0 764 764 764 764 0
560 20250401 103600 0 764 764 764 764 0
561 20250401 103500 0 764 764 764 764 0
562 20250401 103400 0 764 764 764 764 0
563 20250401 103300 0 764 764 764 764 0
564 20250401 103200 0 764 764 764 764 0
565 20250401 103100 0 764 764 764 764 0
566 20250401 103000 0 764 764 764 764 0
567 20250401 102900 0 764 764 764 764 0
568 20250401 102800 0 764 764 764 764 0
569 20250401 102700 0 764 764 764 764 0
570 20250401 102600 0 764 764 764 764 0
571 20250401 102500 0 764 764 764 764 0
572 20250401 102400 0 764 764 764 764 0
573 20250401 102300 0 764 764 764 764 0
574 20250401 102200 0 764 764 764 764 0
575 20250401 102100 0 764 764 764 764 0
576 20250401 102000 0 764 764 764 764 0
577 20250401 101900 0 764 764 764 764 0
578 20250401 101800 0 764 764 764 764 0
579 20250401 101700 0 764 764 764 764 0
580 20250401 101600 0 764 764 764 764 0
581 20250401 101500 0 764 764 764 764 0
582 20250401 101400 0 764 764 764 764 0
583 20250401 101300 0 764 764 764 764 0
584 20250401 101200 0 764 764 764 764 0
585 20250401 101100 0 764 764 764 764 0
586 20250401 101000 0 764 764 764 764 0
587 20250401 100900 0 764 764 764 764 0
588 20250401 100800 0 764 764 764 764 0
589 20250401 100700 0 764 764 764 764 0
590 20250401 100600 0 764 764 764 764 0
591 20250401 100500 0 764 764 764 764 0
592 20250401 100400 0 764 764 764 764 0
593 20250401 100300 0 764 764 764 764 0
594 20250401 100200 0 764 764 764 764 0
595 20250401 100100 0 764 764 764 764 0
596 20250401 100000 0 764 764 764 764 0
597 20250401 095900 0 764 764 764 764 0
598 20250401 095800 0 764 764 764 764 0
599 20250401 095700 0 764 764 764 764 0
600 20250401 095600 0 764 764 764 764 0
601 20250401 095500 0 764 764 764 764 0
602 20250401 095400 0 764 764 764 764 0
603 20250401 095300 0 764 764 764 764 0
604 20250401 095200 0 764 764 764 764 0
605 20250401 095100 0 764 764 764 764 0
606 20250401 095000 0 764 764 764 764 0
607 20250401 094900 0 764 764 764 764 0
608 20250401 094800 0 764 764 764 764 0
609 20250401 094700 0 764 764 764 764 0
610 20250401 094600 0 764 764 764 764 0
611 20250401 094500 0 764 764 764 764 0
612 20250401 094400 0 764 764 764 764 0
613 20250401 094300 0 764 764 764 764 0
614 20250401 094200 0 764 764 764 764 0
615 20250401 094100 0 764 764 764 764 0
616 20250401 094000 0 764 764 764 764 0
617 20250401 093900 0 764 764 764 764 0
618 20250401 093800 0 764 764 764 764 0
619 20250401 093700 0 764 764 764 764 0
620 20250401 093600 0 764 764 764 764 0
621 20250401 093500 0 764 764 764 764 0
622 20250401 093400 0 764 764 764 764 0
623 20250401 093300 0 764 764 764 764 0
624 20250401 093200 0 764 764 764 764 0
625 20250401 093100 0 764 764 764 764 0
626 20250401 093000 0 764 764 764 764 0
627 20250401 092900 0 764 764 764 764 0
628 20250401 092800 0 764 764 764 764 0
629 20250401 092700 0 764 764 764 764 0
630 20250401 092600 0 764 764 764 764 0
631 20250401 092500 0 764 764 764 764 0
632 20250401 092400 0 764 764 764 764 0
633 20250401 092300 0 764 764 764 764 0
634 20250401 092200 0 764 764 764 764 0
635 20250401 092100 0 764 764 764 764 0
636 20250401 092000 0 764 764 764 764 0
637 20250401 091900 0 764 764 764 764 0
638 20250401 091800 0 764 764 764 764 0
639 20250401 091700 0 764 764 764 764 0
640 20250401 091600 0 764 764 764 764 0
641 20250401 091500 0 764 764 764 764 0
642 20250401 091400 0 764 764 764 764 0
643 20250401 091300 0 764 764 764 764 0
644 20250401 091200 0 764 764 764 764 0
645 20250401 091100 0 764 764 764 764 0
646 20250401 091000 0 764 764 764 764 0
647 20250401 090900 0 764 764 764 764 0
648 20250401 090800 0 764 764 764 764 0
649 20250401 090700 0 764 764 764 764 0
650 20250401 090600 0 764 764 764 764 0
651 20250401 090500 0 764 764 764 764 0
652 20250401 090400 0 764 764 764 764 0
653 20250401 090300 0 764 764 764 764 0
654 20250401 090200 0 764 764 764 764 0
655 20250401 090100 0 764 764 764 764 0
656 20250401 090000 0 764 764 764 764 0

1
065570/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,16093838,0,12295692232,0.00
20250327,0,16093838,0,12295692232,0.00
20250326,0,16093838,0,12295692232,0.00
20250325,0,16093838,0,12295692232,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 16093838 0 12295692232 0.00
3 20250327 0 16093838 0 12295692232 0.00
4 20250326 0 16093838 0 12295692232 0.00
5 20250325 0 16093838 0 12295692232 0.00