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

660
068940/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,660 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195800,0,778,778,778,778,0
20250401,195700,0,778,778,778,778,0
20250401,195600,0,778,778,778,778,0
20250401,195500,0,778,778,778,778,0
20250401,195400,0,778,778,778,778,0
20250401,195300,0,778,778,778,778,0
20250401,195200,0,778,778,778,778,0
20250401,195100,0,778,778,778,778,0
20250401,195000,0,778,778,778,778,0
20250401,194900,0,778,778,778,778,0
20250401,194800,0,778,778,778,778,0
20250401,194700,0,778,778,778,778,0
20250401,194600,0,778,778,778,778,0
20250401,194500,0,778,778,778,778,0
20250401,194400,0,778,778,778,778,0
20250401,194300,0,778,778,778,778,0
20250401,194200,0,778,778,778,778,0
20250401,194100,0,778,778,778,778,0
20250401,194000,0,778,778,778,778,0
20250401,193900,0,778,778,778,778,0
20250401,193800,0,778,778,778,778,0
20250401,193700,0,778,778,778,778,0
20250401,193600,0,778,778,778,778,0
20250401,193500,0,778,778,778,778,0
20250401,193400,0,778,778,778,778,0
20250401,193300,0,778,778,778,778,0
20250401,193200,0,778,778,778,778,0
20250401,193100,0,778,778,778,778,0
20250401,193000,0,778,778,778,778,0
20250401,192900,0,778,778,778,778,0
20250401,192800,0,778,778,778,778,0
20250401,192700,0,778,778,778,778,0
20250401,192600,0,778,778,778,778,0
20250401,192500,0,778,778,778,778,0
20250401,192400,0,778,778,778,778,0
20250401,192300,0,778,778,778,778,0
20250401,192200,0,778,778,778,778,0
20250401,192100,0,778,778,778,778,0
20250401,192000,0,778,778,778,778,0
20250401,191900,0,778,778,778,778,0
20250401,191800,0,778,778,778,778,0
20250401,191700,0,778,778,778,778,0
20250401,191600,0,778,778,778,778,0
20250401,191500,0,778,778,778,778,0
20250401,191400,0,778,778,778,778,0
20250401,191300,0,778,778,778,778,0
20250401,191200,0,778,778,778,778,0
20250401,191100,0,778,778,778,778,0
20250401,191000,0,778,778,778,778,0
20250401,190900,0,778,778,778,778,0
20250401,190800,0,778,778,778,778,0
20250401,190700,0,778,778,778,778,0
20250401,190600,0,778,778,778,778,0
20250401,190500,0,778,778,778,778,0
20250401,190400,0,778,778,778,778,0
20250401,190300,0,778,778,778,778,0
20250401,190200,0,778,778,778,778,0
20250401,190100,0,778,778,778,778,0
20250401,190000,0,778,778,778,778,0
20250401,185900,0,778,778,778,778,0
20250401,185800,0,778,778,778,778,0
20250401,185700,0,778,778,778,778,0
20250401,185600,0,778,778,778,778,0
20250401,185500,0,778,778,778,778,0
20250401,185400,0,778,778,778,778,0
20250401,185300,0,778,778,778,778,0
20250401,185200,0,778,778,778,778,0
20250401,185100,0,778,778,778,778,0
20250401,185000,0,778,778,778,778,0
20250401,184900,0,778,778,778,778,0
20250401,184800,0,778,778,778,778,0
20250401,184700,0,778,778,778,778,0
20250401,184600,0,778,778,778,778,0
20250401,184500,0,778,778,778,778,0
20250401,184400,0,778,778,778,778,0
20250401,184300,0,778,778,778,778,0
20250401,184200,0,778,778,778,778,0
20250401,184100,0,778,778,778,778,0
20250401,184000,0,778,778,778,778,0
20250401,183900,0,778,778,778,778,0
20250401,183800,0,778,778,778,778,0
20250401,183700,0,778,778,778,778,0
20250401,183600,0,778,778,778,778,0
20250401,183500,0,778,778,778,778,0
20250401,183400,0,778,778,778,778,0
20250401,183300,0,778,778,778,778,0
20250401,183200,0,778,778,778,778,0
20250401,183100,0,778,778,778,778,0
20250401,183000,0,778,778,778,778,0
20250401,182900,0,778,778,778,778,0
20250401,182800,0,778,778,778,778,0
20250401,182700,0,778,778,778,778,0
20250401,182600,0,778,778,778,778,0
20250401,182500,0,778,778,778,778,0
20250401,182400,0,778,778,778,778,0
20250401,182300,0,778,778,778,778,0
20250401,182200,0,778,778,778,778,0
20250401,182100,0,778,778,778,778,0
20250401,182000,0,778,778,778,778,0
20250401,181900,0,778,778,778,778,0
20250401,181800,0,778,778,778,778,0
20250401,181700,0,778,778,778,778,0
20250401,181600,0,778,778,778,778,0
20250401,181500,0,778,778,778,778,0
20250401,181400,0,778,778,778,778,0
20250401,181300,0,778,778,778,778,0
20250401,181200,0,778,778,778,778,0
20250401,181100,0,778,778,778,778,0
20250401,181000,0,778,778,778,778,0
20250401,180900,0,778,778,778,778,0
20250401,180800,0,778,778,778,778,0
20250401,180700,0,778,778,778,778,0
20250401,180600,0,778,778,778,778,0
20250401,180500,0,778,778,778,778,0
20250401,180400,0,778,778,778,778,0
20250401,180300,0,778,778,778,778,0
20250401,180200,0,778,778,778,778,0
20250401,180100,0,778,778,778,778,0
20250401,180000,0,778,778,778,778,0
20250401,175900,0,778,778,778,778,0
20250401,175800,0,778,778,778,778,0
20250401,175700,0,778,778,778,778,0
20250401,175600,0,778,778,778,778,0
20250401,175500,0,778,778,778,778,0
20250401,175400,0,778,778,778,778,0
20250401,175300,0,778,778,778,778,0
20250401,175200,0,778,778,778,778,0
20250401,175100,0,778,778,778,778,0
20250401,175000,0,778,778,778,778,0
20250401,174900,0,778,778,778,778,0
20250401,174800,0,778,778,778,778,0
20250401,174700,0,778,778,778,778,0
20250401,174600,0,778,778,778,778,0
20250401,174500,0,778,778,778,778,0
20250401,174400,0,778,778,778,778,0
20250401,174300,0,778,778,778,778,0
20250401,174200,0,778,778,778,778,0
20250401,174100,0,778,778,778,778,0
20250401,174000,0,778,778,778,778,0
20250401,173900,0,778,778,778,778,0
20250401,173800,0,778,778,778,778,0
20250401,173700,0,778,778,778,778,0
20250401,173600,0,778,778,778,778,0
20250401,173500,0,778,778,778,778,0
20250401,173400,0,778,778,778,778,0
20250401,173300,0,778,778,778,778,0
20250401,173200,0,778,778,778,778,0
20250401,173100,0,778,778,778,778,0
20250401,173000,0,778,778,778,778,0
20250401,172900,0,778,778,778,778,0
20250401,172800,0,778,778,778,778,0
20250401,172700,0,778,778,778,778,0
20250401,172600,0,778,778,778,778,0
20250401,172500,0,778,778,778,778,0
20250401,172400,0,778,778,778,778,0
20250401,172300,0,778,778,778,778,0
20250401,172200,0,778,778,778,778,0
20250401,172100,0,778,778,778,778,0
20250401,172000,0,778,778,778,778,0
20250401,171900,0,778,778,778,778,0
20250401,171800,0,778,778,778,778,0
20250401,171700,0,778,778,778,778,0
20250401,171600,0,778,778,778,778,0
20250401,171500,0,778,778,778,778,0
20250401,171400,0,778,778,778,778,0
20250401,171300,0,778,778,778,778,0
20250401,171200,0,778,778,778,778,0
20250401,171100,0,778,778,778,778,0
20250401,171000,0,778,778,778,778,0
20250401,170900,0,778,778,778,778,0
20250401,170800,0,778,778,778,778,0
20250401,170700,0,778,778,778,778,0
20250401,170600,0,778,778,778,778,0
20250401,170500,0,778,778,778,778,0
20250401,170400,0,778,778,778,778,0
20250401,170300,0,778,778,778,778,0
20250401,170200,0,778,778,778,778,0
20250401,170100,0,778,778,778,778,0
20250401,170000,0,778,778,778,778,0
20250401,165900,0,778,778,778,778,0
20250401,165800,0,778,778,778,778,0
20250401,165700,0,778,778,778,778,0
20250401,165600,0,778,778,778,778,0
20250401,165500,0,778,778,778,778,0
20250401,165400,0,778,778,778,778,0
20250401,165300,0,778,778,778,778,0
20250401,165200,0,778,778,778,778,0
20250401,165100,0,778,778,778,778,0
20250401,165000,0,778,778,778,778,0
20250401,164900,0,778,778,778,778,0
20250401,164800,0,778,778,778,778,0
20250401,164700,0,778,778,778,778,0
20250401,164600,0,778,778,778,778,0
20250401,164500,0,778,778,778,778,0
20250401,164400,0,778,778,778,778,0
20250401,164300,0,778,778,778,778,0
20250401,164200,0,778,778,778,778,0
20250401,164100,0,778,778,778,778,0
20250401,164000,0,778,778,778,778,0
20250401,163900,0,778,778,778,778,0
20250401,163800,0,778,778,778,778,0
20250401,163700,0,778,778,778,778,0
20250401,163600,0,778,778,778,778,0
20250401,163500,0,778,778,778,778,0
20250401,163400,0,778,778,778,778,0
20250401,163300,0,778,778,778,778,0
20250401,163200,0,778,778,778,778,0
20250401,163100,0,778,778,778,778,0
20250401,163000,0,778,778,778,778,0
20250401,162900,0,778,778,778,778,0
20250401,162800,0,778,778,778,778,0
20250401,162700,0,778,778,778,778,0
20250401,162600,0,778,778,778,778,0
20250401,162500,0,778,778,778,778,0
20250401,162400,0,778,778,778,778,0
20250401,162300,0,778,778,778,778,0
20250401,162200,0,778,778,778,778,0
20250401,162100,0,778,778,778,778,0
20250401,162000,0,778,778,778,778,0
20250401,161900,0,778,778,778,778,0
20250401,161800,0,778,778,778,778,0
20250401,161700,0,778,778,778,778,0
20250401,161600,0,778,778,778,778,0
20250401,161500,0,778,778,778,778,0
20250401,161400,0,778,778,778,778,0
20250401,161300,0,778,778,778,778,0
20250401,161200,0,778,778,778,778,0
20250401,161100,0,778,778,778,778,0
20250401,161000,0,778,778,778,778,0
20250401,160900,0,778,778,778,778,0
20250401,160800,0,778,778,778,778,0
20250401,160700,0,778,778,778,778,0
20250401,160600,0,778,778,778,778,0
20250401,160500,0,778,778,778,778,0
20250401,160400,0,778,778,778,778,0
20250401,160300,0,778,778,778,778,0
20250401,160200,0,778,778,778,778,0
20250401,160100,0,778,778,778,778,0
20250401,160000,0,778,778,778,778,0
20250401,155900,0,778,778,778,778,0
20250401,155800,0,778,778,778,778,0
20250401,155700,0,778,778,778,778,0
20250401,155600,0,778,778,778,778,0
20250401,155500,0,778,778,778,778,0
20250401,155400,0,778,778,778,778,0
20250401,155300,0,778,778,778,778,0
20250401,155200,0,778,778,778,778,0
20250401,155100,0,778,778,778,778,0
20250401,155000,0,778,778,778,778,0
20250401,154900,0,778,778,778,778,0
20250401,154800,0,778,778,778,778,0
20250401,154700,0,778,778,778,778,0
20250401,154600,0,778,778,778,778,0
20250401,154500,0,778,778,778,778,0
20250401,154400,0,778,778,778,778,0
20250401,154300,0,778,778,778,778,0
20250401,154200,0,778,778,778,778,0
20250401,154100,0,778,778,778,778,0
20250401,154000,0,778,778,778,778,0
20250401,153900,0,778,778,778,778,0
20250401,153800,0,778,778,778,778,0
20250401,153700,0,778,778,778,778,0
20250401,153600,0,778,778,778,778,0
20250401,153500,0,778,778,778,778,0
20250401,153400,0,778,778,778,778,0
20250401,153300,0,778,778,778,778,0
20250401,153200,0,778,778,778,778,0
20250401,153100,0,778,778,778,778,0
20250401,153000,0,778,778,778,778,0
20250401,152900,0,778,778,778,778,0
20250401,152800,0,778,778,778,778,0
20250401,152700,0,778,778,778,778,0
20250401,152600,0,778,778,778,778,0
20250401,152500,0,778,778,778,778,0
20250401,152400,0,778,778,778,778,0
20250401,152300,0,778,778,778,778,0
20250401,152200,0,778,778,778,778,0
20250401,152100,0,778,778,778,778,0
20250401,152000,0,778,778,778,778,0
20250401,151900,0,778,778,778,778,0
20250401,151800,0,778,778,778,778,0
20250401,151700,0,778,778,778,778,0
20250401,151600,0,778,778,778,778,0
20250401,151500,0,778,778,778,778,0
20250401,151400,0,778,778,778,778,0
20250401,151300,0,778,778,778,778,0
20250401,151200,0,778,778,778,778,0
20250401,151100,0,778,778,778,778,0
20250401,151000,0,778,778,778,778,0
20250401,150900,0,778,778,778,778,0
20250401,150800,0,778,778,778,778,0
20250401,150700,0,778,778,778,778,0
20250401,150600,0,778,778,778,778,0
20250401,150500,0,778,778,778,778,0
20250401,150400,0,778,778,778,778,0
20250401,150300,0,778,778,778,778,0
20250401,150200,0,778,778,778,778,0
20250401,150100,0,778,778,778,778,0
20250401,150000,0,778,778,778,778,0
20250401,145900,0,778,778,778,778,0
20250401,145800,0,778,778,778,778,0
20250401,145700,0,778,778,778,778,0
20250401,145600,0,778,778,778,778,0
20250401,145500,0,778,778,778,778,0
20250401,145400,0,778,778,778,778,0
20250401,145300,0,778,778,778,778,0
20250401,145200,0,778,778,778,778,0
20250401,145100,0,778,778,778,778,0
20250401,145000,0,778,778,778,778,0
20250401,144900,0,778,778,778,778,0
20250401,144800,0,778,778,778,778,0
20250401,144700,0,778,778,778,778,0
20250401,144600,0,778,778,778,778,0
20250401,144500,0,778,778,778,778,0
20250401,144400,0,778,778,778,778,0
20250401,144300,0,778,778,778,778,0
20250401,144200,0,778,778,778,778,0
20250401,144100,0,778,778,778,778,0
20250401,144000,0,778,778,778,778,0
20250401,143900,0,778,778,778,778,0
20250401,143800,0,778,778,778,778,0
20250401,143700,0,778,778,778,778,0
20250401,143600,0,778,778,778,778,0
20250401,143500,0,778,778,778,778,0
20250401,143400,0,778,778,778,778,0
20250401,143300,0,778,778,778,778,0
20250401,143200,0,778,778,778,778,0
20250401,143100,0,778,778,778,778,0
20250401,143000,0,778,778,778,778,0
20250401,142900,0,778,778,778,778,0
20250401,142800,0,778,778,778,778,0
20250401,142700,0,778,778,778,778,0
20250401,142600,0,778,778,778,778,0
20250401,142500,0,778,778,778,778,0
20250401,142400,0,778,778,778,778,0
20250401,142300,0,778,778,778,778,0
20250401,142200,0,778,778,778,778,0
20250401,142100,0,778,778,778,778,0
20250401,142000,0,778,778,778,778,0
20250401,141900,0,778,778,778,778,0
20250401,141800,0,778,778,778,778,0
20250401,141700,0,778,778,778,778,0
20250401,141600,0,778,778,778,778,0
20250401,141500,0,778,778,778,778,0
20250401,141400,0,778,778,778,778,0
20250401,141300,0,778,778,778,778,0
20250401,141200,0,778,778,778,778,0
20250401,141100,0,778,778,778,778,0
20250401,141000,0,778,778,778,778,0
20250401,140900,0,778,778,778,778,0
20250401,140800,0,778,778,778,778,0
20250401,140700,0,778,778,778,778,0
20250401,140600,0,778,778,778,778,0
20250401,140500,0,778,778,778,778,0
20250401,140400,0,778,778,778,778,0
20250401,140300,0,778,778,778,778,0
20250401,140200,0,778,778,778,778,0
20250401,140100,0,778,778,778,778,0
20250401,140000,0,778,778,778,778,0
20250401,135900,0,778,778,778,778,0
20250401,135800,0,778,778,778,778,0
20250401,135700,0,778,778,778,778,0
20250401,135600,0,778,778,778,778,0
20250401,135500,0,778,778,778,778,0
20250401,135400,0,778,778,778,778,0
20250401,135300,0,778,778,778,778,0
20250401,135200,0,778,778,778,778,0
20250401,135100,0,778,778,778,778,0
20250401,135000,0,778,778,778,778,0
20250401,134900,0,778,778,778,778,0
20250401,134800,0,778,778,778,778,0
20250401,134700,0,778,778,778,778,0
20250401,134600,0,778,778,778,778,0
20250401,134500,0,778,778,778,778,0
20250401,134400,0,778,778,778,778,0
20250401,134300,0,778,778,778,778,0
20250401,134200,0,778,778,778,778,0
20250401,134100,0,778,778,778,778,0
20250401,134000,0,778,778,778,778,0
20250401,133900,0,778,778,778,778,0
20250401,133800,0,778,778,778,778,0
20250401,133700,0,778,778,778,778,0
20250401,133600,0,778,778,778,778,0
20250401,133500,0,778,778,778,778,0
20250401,133400,0,778,778,778,778,0
20250401,133300,0,778,778,778,778,0
20250401,133200,0,778,778,778,778,0
20250401,133100,0,778,778,778,778,0
20250401,133000,0,778,778,778,778,0
20250401,132900,0,778,778,778,778,0
20250401,132800,0,778,778,778,778,0
20250401,132700,0,778,778,778,778,0
20250401,132600,0,778,778,778,778,0
20250401,132500,0,778,778,778,778,0
20250401,132400,0,778,778,778,778,0
20250401,132300,0,778,778,778,778,0
20250401,132200,0,778,778,778,778,0
20250401,132100,0,778,778,778,778,0
20250401,132000,0,778,778,778,778,0
20250401,131900,0,778,778,778,778,0
20250401,131800,0,778,778,778,778,0
20250401,131700,0,778,778,778,778,0
20250401,131600,0,778,778,778,778,0
20250401,131500,0,778,778,778,778,0
20250401,131400,0,778,778,778,778,0
20250401,131300,0,778,778,778,778,0
20250401,131200,0,778,778,778,778,0
20250401,131100,0,778,778,778,778,0
20250401,131000,0,778,778,778,778,0
20250401,130900,0,778,778,778,778,0
20250401,130800,0,778,778,778,778,0
20250401,130700,0,778,778,778,778,0
20250401,130600,0,778,778,778,778,0
20250401,130500,0,778,778,778,778,0
20250401,130400,0,778,778,778,778,0
20250401,130300,0,778,778,778,778,0
20250401,130200,0,778,778,778,778,0
20250401,130100,0,778,778,778,778,0
20250401,130000,0,778,778,778,778,0
20250401,125900,0,778,778,778,778,0
20250401,125800,0,778,778,778,778,0
20250401,125700,0,778,778,778,778,0
20250401,125600,0,778,778,778,778,0
20250401,125500,0,778,778,778,778,0
20250401,125400,0,778,778,778,778,0
20250401,125300,0,778,778,778,778,0
20250401,125200,0,778,778,778,778,0
20250401,125100,0,778,778,778,778,0
20250401,125000,0,778,778,778,778,0
20250401,124900,0,778,778,778,778,0
20250401,124800,0,778,778,778,778,0
20250401,124700,0,778,778,778,778,0
20250401,124600,0,778,778,778,778,0
20250401,124500,0,778,778,778,778,0
20250401,124400,0,778,778,778,778,0
20250401,124300,0,778,778,778,778,0
20250401,124200,0,778,778,778,778,0
20250401,124100,0,778,778,778,778,0
20250401,124000,0,778,778,778,778,0
20250401,123900,0,778,778,778,778,0
20250401,123800,0,778,778,778,778,0
20250401,123700,0,778,778,778,778,0
20250401,123600,0,778,778,778,778,0
20250401,123500,0,778,778,778,778,0
20250401,123400,0,778,778,778,778,0
20250401,123300,0,778,778,778,778,0
20250401,123200,0,778,778,778,778,0
20250401,123100,0,778,778,778,778,0
20250401,123000,0,778,778,778,778,0
20250401,122900,0,778,778,778,778,0
20250401,122800,0,778,778,778,778,0
20250401,122700,0,778,778,778,778,0
20250401,122600,0,778,778,778,778,0
20250401,122500,0,778,778,778,778,0
20250401,122400,0,778,778,778,778,0
20250401,122300,0,778,778,778,778,0
20250401,122200,0,778,778,778,778,0
20250401,122100,0,778,778,778,778,0
20250401,122000,0,778,778,778,778,0
20250401,121900,0,778,778,778,778,0
20250401,121800,0,778,778,778,778,0
20250401,121700,0,778,778,778,778,0
20250401,121600,0,778,778,778,778,0
20250401,121500,0,778,778,778,778,0
20250401,121400,0,778,778,778,778,0
20250401,121300,0,778,778,778,778,0
20250401,121200,0,778,778,778,778,0
20250401,121100,0,778,778,778,778,0
20250401,121000,0,778,778,778,778,0
20250401,120900,0,778,778,778,778,0
20250401,120800,0,778,778,778,778,0
20250401,120700,0,778,778,778,778,0
20250401,120600,0,778,778,778,778,0
20250401,120500,0,778,778,778,778,0
20250401,120400,0,778,778,778,778,0
20250401,120300,0,778,778,778,778,0
20250401,120200,0,778,778,778,778,0
20250401,120100,0,778,778,778,778,0
20250401,120000,0,778,778,778,778,0
20250401,115900,0,778,778,778,778,0
20250401,115800,0,778,778,778,778,0
20250401,115700,0,778,778,778,778,0
20250401,115600,0,778,778,778,778,0
20250401,115500,0,778,778,778,778,0
20250401,115400,0,778,778,778,778,0
20250401,115300,0,778,778,778,778,0
20250401,115200,0,778,778,778,778,0
20250401,115100,0,778,778,778,778,0
20250401,115000,0,778,778,778,778,0
20250401,114900,0,778,778,778,778,0
20250401,114800,0,778,778,778,778,0
20250401,114700,0,778,778,778,778,0
20250401,114600,0,778,778,778,778,0
20250401,114500,0,778,778,778,778,0
20250401,114400,0,778,778,778,778,0
20250401,114300,0,778,778,778,778,0
20250401,114200,0,778,778,778,778,0
20250401,114100,0,778,778,778,778,0
20250401,114000,0,778,778,778,778,0
20250401,113900,0,778,778,778,778,0
20250401,113800,0,778,778,778,778,0
20250401,113700,0,778,778,778,778,0
20250401,113600,0,778,778,778,778,0
20250401,113500,0,778,778,778,778,0
20250401,113400,0,778,778,778,778,0
20250401,113300,0,778,778,778,778,0
20250401,113200,0,778,778,778,778,0
20250401,113100,0,778,778,778,778,0
20250401,113000,0,778,778,778,778,0
20250401,112900,0,778,778,778,778,0
20250401,112800,0,778,778,778,778,0
20250401,112700,0,778,778,778,778,0
20250401,112600,0,778,778,778,778,0
20250401,112500,0,778,778,778,778,0
20250401,112400,0,778,778,778,778,0
20250401,112300,0,778,778,778,778,0
20250401,112200,0,778,778,778,778,0
20250401,112100,0,778,778,778,778,0
20250401,112000,0,778,778,778,778,0
20250401,111900,0,778,778,778,778,0
20250401,111800,0,778,778,778,778,0
20250401,111700,0,778,778,778,778,0
20250401,111600,0,778,778,778,778,0
20250401,111500,0,778,778,778,778,0
20250401,111400,0,778,778,778,778,0
20250401,111300,0,778,778,778,778,0
20250401,111200,0,778,778,778,778,0
20250401,111100,0,778,778,778,778,0
20250401,111000,0,778,778,778,778,0
20250401,110900,0,778,778,778,778,0
20250401,110800,0,778,778,778,778,0
20250401,110700,0,778,778,778,778,0
20250401,110600,0,778,778,778,778,0
20250401,110500,0,778,778,778,778,0
20250401,110400,0,778,778,778,778,0
20250401,110300,0,778,778,778,778,0
20250401,110200,0,778,778,778,778,0
20250401,110100,0,778,778,778,778,0
20250401,110000,0,778,778,778,778,0
20250401,105900,0,778,778,778,778,0
20250401,105800,0,778,778,778,778,0
20250401,105700,0,778,778,778,778,0
20250401,105600,0,778,778,778,778,0
20250401,105500,0,778,778,778,778,0
20250401,105400,0,778,778,778,778,0
20250401,105300,0,778,778,778,778,0
20250401,105200,0,778,778,778,778,0
20250401,105100,0,778,778,778,778,0
20250401,105000,0,778,778,778,778,0
20250401,104900,0,778,778,778,778,0
20250401,104800,0,778,778,778,778,0
20250401,104700,0,778,778,778,778,0
20250401,104600,0,778,778,778,778,0
20250401,104500,0,778,778,778,778,0
20250401,104400,0,778,778,778,778,0
20250401,104300,0,778,778,778,778,0
20250401,104200,0,778,778,778,778,0
20250401,104100,0,778,778,778,778,0
20250401,104000,0,778,778,778,778,0
20250401,103900,0,778,778,778,778,0
20250401,103800,0,778,778,778,778,0
20250401,103700,0,778,778,778,778,0
20250401,103600,0,778,778,778,778,0
20250401,103500,0,778,778,778,778,0
20250401,103400,0,778,778,778,778,0
20250401,103300,0,778,778,778,778,0
20250401,103200,0,778,778,778,778,0
20250401,103100,0,778,778,778,778,0
20250401,103000,0,778,778,778,778,0
20250401,102900,0,778,778,778,778,0
20250401,102800,0,778,778,778,778,0
20250401,102700,0,778,778,778,778,0
20250401,102600,0,778,778,778,778,0
20250401,102500,0,778,778,778,778,0
20250401,102400,0,778,778,778,778,0
20250401,102300,0,778,778,778,778,0
20250401,102200,0,778,778,778,778,0
20250401,102100,0,778,778,778,778,0
20250401,102000,0,778,778,778,778,0
20250401,101900,0,778,778,778,778,0
20250401,101800,0,778,778,778,778,0
20250401,101700,0,778,778,778,778,0
20250401,101600,0,778,778,778,778,0
20250401,101500,0,778,778,778,778,0
20250401,101400,0,778,778,778,778,0
20250401,101300,0,778,778,778,778,0
20250401,101200,0,778,778,778,778,0
20250401,101100,0,778,778,778,778,0
20250401,101000,0,778,778,778,778,0
20250401,100900,0,778,778,778,778,0
20250401,100800,0,778,778,778,778,0
20250401,100700,0,778,778,778,778,0
20250401,100600,0,778,778,778,778,0
20250401,100500,0,778,778,778,778,0
20250401,100400,0,778,778,778,778,0
20250401,100300,0,778,778,778,778,0
20250401,100200,0,778,778,778,778,0
20250401,100100,0,778,778,778,778,0
20250401,100000,0,778,778,778,778,0
20250401,095900,0,778,778,778,778,0
20250401,095800,0,778,778,778,778,0
20250401,095700,0,778,778,778,778,0
20250401,095600,0,778,778,778,778,0
20250401,095500,0,778,778,778,778,0
20250401,095400,0,778,778,778,778,0
20250401,095300,0,778,778,778,778,0
20250401,095200,0,778,778,778,778,0
20250401,095100,0,778,778,778,778,0
20250401,095000,0,778,778,778,778,0
20250401,094900,0,778,778,778,778,0
20250401,094800,0,778,778,778,778,0
20250401,094700,0,778,778,778,778,0
20250401,094600,0,778,778,778,778,0
20250401,094500,0,778,778,778,778,0
20250401,094400,0,778,778,778,778,0
20250401,094300,0,778,778,778,778,0
20250401,094200,0,778,778,778,778,0
20250401,094100,0,778,778,778,778,0
20250401,094000,0,778,778,778,778,0
20250401,093900,0,778,778,778,778,0
20250401,093800,0,778,778,778,778,0
20250401,093700,0,778,778,778,778,0
20250401,093600,0,778,778,778,778,0
20250401,093500,0,778,778,778,778,0
20250401,093400,0,778,778,778,778,0
20250401,093300,0,778,778,778,778,0
20250401,093200,0,778,778,778,778,0
20250401,093100,0,778,778,778,778,0
20250401,093000,0,778,778,778,778,0
20250401,092900,0,778,778,778,778,0
20250401,092800,0,778,778,778,778,0
20250401,092700,0,778,778,778,778,0
20250401,092600,0,778,778,778,778,0
20250401,092500,0,778,778,778,778,0
20250401,092400,0,778,778,778,778,0
20250401,092300,0,778,778,778,778,0
20250401,092200,0,778,778,778,778,0
20250401,092100,0,778,778,778,778,0
20250401,092000,0,778,778,778,778,0
20250401,091900,0,778,778,778,778,0
20250401,091800,0,778,778,778,778,0
20250401,091700,0,778,778,778,778,0
20250401,091600,0,778,778,778,778,0
20250401,091500,0,778,778,778,778,0
20250401,091400,0,778,778,778,778,0
20250401,091300,0,778,778,778,778,0
20250401,091200,0,778,778,778,778,0
20250401,091100,0,778,778,778,778,0
20250401,091000,0,778,778,778,778,0
20250401,090900,0,778,778,778,778,0
20250401,090800,0,778,778,778,778,0
20250401,090700,0,778,778,778,778,0
20250401,090600,0,778,778,778,778,0
20250401,090500,0,778,778,778,778,0
20250401,090400,0,778,778,778,778,0
20250401,090300,0,778,778,778,778,0
20250401,090200,0,778,778,778,778,0
20250401,090100,0,778,778,778,778,0
20250401,090000,0,778,778,778,778,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195800 0 778 778 778 778 0
3 20250401 195700 0 778 778 778 778 0
4 20250401 195600 0 778 778 778 778 0
5 20250401 195500 0 778 778 778 778 0
6 20250401 195400 0 778 778 778 778 0
7 20250401 195300 0 778 778 778 778 0
8 20250401 195200 0 778 778 778 778 0
9 20250401 195100 0 778 778 778 778 0
10 20250401 195000 0 778 778 778 778 0
11 20250401 194900 0 778 778 778 778 0
12 20250401 194800 0 778 778 778 778 0
13 20250401 194700 0 778 778 778 778 0
14 20250401 194600 0 778 778 778 778 0
15 20250401 194500 0 778 778 778 778 0
16 20250401 194400 0 778 778 778 778 0
17 20250401 194300 0 778 778 778 778 0
18 20250401 194200 0 778 778 778 778 0
19 20250401 194100 0 778 778 778 778 0
20 20250401 194000 0 778 778 778 778 0
21 20250401 193900 0 778 778 778 778 0
22 20250401 193800 0 778 778 778 778 0
23 20250401 193700 0 778 778 778 778 0
24 20250401 193600 0 778 778 778 778 0
25 20250401 193500 0 778 778 778 778 0
26 20250401 193400 0 778 778 778 778 0
27 20250401 193300 0 778 778 778 778 0
28 20250401 193200 0 778 778 778 778 0
29 20250401 193100 0 778 778 778 778 0
30 20250401 193000 0 778 778 778 778 0
31 20250401 192900 0 778 778 778 778 0
32 20250401 192800 0 778 778 778 778 0
33 20250401 192700 0 778 778 778 778 0
34 20250401 192600 0 778 778 778 778 0
35 20250401 192500 0 778 778 778 778 0
36 20250401 192400 0 778 778 778 778 0
37 20250401 192300 0 778 778 778 778 0
38 20250401 192200 0 778 778 778 778 0
39 20250401 192100 0 778 778 778 778 0
40 20250401 192000 0 778 778 778 778 0
41 20250401 191900 0 778 778 778 778 0
42 20250401 191800 0 778 778 778 778 0
43 20250401 191700 0 778 778 778 778 0
44 20250401 191600 0 778 778 778 778 0
45 20250401 191500 0 778 778 778 778 0
46 20250401 191400 0 778 778 778 778 0
47 20250401 191300 0 778 778 778 778 0
48 20250401 191200 0 778 778 778 778 0
49 20250401 191100 0 778 778 778 778 0
50 20250401 191000 0 778 778 778 778 0
51 20250401 190900 0 778 778 778 778 0
52 20250401 190800 0 778 778 778 778 0
53 20250401 190700 0 778 778 778 778 0
54 20250401 190600 0 778 778 778 778 0
55 20250401 190500 0 778 778 778 778 0
56 20250401 190400 0 778 778 778 778 0
57 20250401 190300 0 778 778 778 778 0
58 20250401 190200 0 778 778 778 778 0
59 20250401 190100 0 778 778 778 778 0
60 20250401 190000 0 778 778 778 778 0
61 20250401 185900 0 778 778 778 778 0
62 20250401 185800 0 778 778 778 778 0
63 20250401 185700 0 778 778 778 778 0
64 20250401 185600 0 778 778 778 778 0
65 20250401 185500 0 778 778 778 778 0
66 20250401 185400 0 778 778 778 778 0
67 20250401 185300 0 778 778 778 778 0
68 20250401 185200 0 778 778 778 778 0
69 20250401 185100 0 778 778 778 778 0
70 20250401 185000 0 778 778 778 778 0
71 20250401 184900 0 778 778 778 778 0
72 20250401 184800 0 778 778 778 778 0
73 20250401 184700 0 778 778 778 778 0
74 20250401 184600 0 778 778 778 778 0
75 20250401 184500 0 778 778 778 778 0
76 20250401 184400 0 778 778 778 778 0
77 20250401 184300 0 778 778 778 778 0
78 20250401 184200 0 778 778 778 778 0
79 20250401 184100 0 778 778 778 778 0
80 20250401 184000 0 778 778 778 778 0
81 20250401 183900 0 778 778 778 778 0
82 20250401 183800 0 778 778 778 778 0
83 20250401 183700 0 778 778 778 778 0
84 20250401 183600 0 778 778 778 778 0
85 20250401 183500 0 778 778 778 778 0
86 20250401 183400 0 778 778 778 778 0
87 20250401 183300 0 778 778 778 778 0
88 20250401 183200 0 778 778 778 778 0
89 20250401 183100 0 778 778 778 778 0
90 20250401 183000 0 778 778 778 778 0
91 20250401 182900 0 778 778 778 778 0
92 20250401 182800 0 778 778 778 778 0
93 20250401 182700 0 778 778 778 778 0
94 20250401 182600 0 778 778 778 778 0
95 20250401 182500 0 778 778 778 778 0
96 20250401 182400 0 778 778 778 778 0
97 20250401 182300 0 778 778 778 778 0
98 20250401 182200 0 778 778 778 778 0
99 20250401 182100 0 778 778 778 778 0
100 20250401 182000 0 778 778 778 778 0
101 20250401 181900 0 778 778 778 778 0
102 20250401 181800 0 778 778 778 778 0
103 20250401 181700 0 778 778 778 778 0
104 20250401 181600 0 778 778 778 778 0
105 20250401 181500 0 778 778 778 778 0
106 20250401 181400 0 778 778 778 778 0
107 20250401 181300 0 778 778 778 778 0
108 20250401 181200 0 778 778 778 778 0
109 20250401 181100 0 778 778 778 778 0
110 20250401 181000 0 778 778 778 778 0
111 20250401 180900 0 778 778 778 778 0
112 20250401 180800 0 778 778 778 778 0
113 20250401 180700 0 778 778 778 778 0
114 20250401 180600 0 778 778 778 778 0
115 20250401 180500 0 778 778 778 778 0
116 20250401 180400 0 778 778 778 778 0
117 20250401 180300 0 778 778 778 778 0
118 20250401 180200 0 778 778 778 778 0
119 20250401 180100 0 778 778 778 778 0
120 20250401 180000 0 778 778 778 778 0
121 20250401 175900 0 778 778 778 778 0
122 20250401 175800 0 778 778 778 778 0
123 20250401 175700 0 778 778 778 778 0
124 20250401 175600 0 778 778 778 778 0
125 20250401 175500 0 778 778 778 778 0
126 20250401 175400 0 778 778 778 778 0
127 20250401 175300 0 778 778 778 778 0
128 20250401 175200 0 778 778 778 778 0
129 20250401 175100 0 778 778 778 778 0
130 20250401 175000 0 778 778 778 778 0
131 20250401 174900 0 778 778 778 778 0
132 20250401 174800 0 778 778 778 778 0
133 20250401 174700 0 778 778 778 778 0
134 20250401 174600 0 778 778 778 778 0
135 20250401 174500 0 778 778 778 778 0
136 20250401 174400 0 778 778 778 778 0
137 20250401 174300 0 778 778 778 778 0
138 20250401 174200 0 778 778 778 778 0
139 20250401 174100 0 778 778 778 778 0
140 20250401 174000 0 778 778 778 778 0
141 20250401 173900 0 778 778 778 778 0
142 20250401 173800 0 778 778 778 778 0
143 20250401 173700 0 778 778 778 778 0
144 20250401 173600 0 778 778 778 778 0
145 20250401 173500 0 778 778 778 778 0
146 20250401 173400 0 778 778 778 778 0
147 20250401 173300 0 778 778 778 778 0
148 20250401 173200 0 778 778 778 778 0
149 20250401 173100 0 778 778 778 778 0
150 20250401 173000 0 778 778 778 778 0
151 20250401 172900 0 778 778 778 778 0
152 20250401 172800 0 778 778 778 778 0
153 20250401 172700 0 778 778 778 778 0
154 20250401 172600 0 778 778 778 778 0
155 20250401 172500 0 778 778 778 778 0
156 20250401 172400 0 778 778 778 778 0
157 20250401 172300 0 778 778 778 778 0
158 20250401 172200 0 778 778 778 778 0
159 20250401 172100 0 778 778 778 778 0
160 20250401 172000 0 778 778 778 778 0
161 20250401 171900 0 778 778 778 778 0
162 20250401 171800 0 778 778 778 778 0
163 20250401 171700 0 778 778 778 778 0
164 20250401 171600 0 778 778 778 778 0
165 20250401 171500 0 778 778 778 778 0
166 20250401 171400 0 778 778 778 778 0
167 20250401 171300 0 778 778 778 778 0
168 20250401 171200 0 778 778 778 778 0
169 20250401 171100 0 778 778 778 778 0
170 20250401 171000 0 778 778 778 778 0
171 20250401 170900 0 778 778 778 778 0
172 20250401 170800 0 778 778 778 778 0
173 20250401 170700 0 778 778 778 778 0
174 20250401 170600 0 778 778 778 778 0
175 20250401 170500 0 778 778 778 778 0
176 20250401 170400 0 778 778 778 778 0
177 20250401 170300 0 778 778 778 778 0
178 20250401 170200 0 778 778 778 778 0
179 20250401 170100 0 778 778 778 778 0
180 20250401 170000 0 778 778 778 778 0
181 20250401 165900 0 778 778 778 778 0
182 20250401 165800 0 778 778 778 778 0
183 20250401 165700 0 778 778 778 778 0
184 20250401 165600 0 778 778 778 778 0
185 20250401 165500 0 778 778 778 778 0
186 20250401 165400 0 778 778 778 778 0
187 20250401 165300 0 778 778 778 778 0
188 20250401 165200 0 778 778 778 778 0
189 20250401 165100 0 778 778 778 778 0
190 20250401 165000 0 778 778 778 778 0
191 20250401 164900 0 778 778 778 778 0
192 20250401 164800 0 778 778 778 778 0
193 20250401 164700 0 778 778 778 778 0
194 20250401 164600 0 778 778 778 778 0
195 20250401 164500 0 778 778 778 778 0
196 20250401 164400 0 778 778 778 778 0
197 20250401 164300 0 778 778 778 778 0
198 20250401 164200 0 778 778 778 778 0
199 20250401 164100 0 778 778 778 778 0
200 20250401 164000 0 778 778 778 778 0
201 20250401 163900 0 778 778 778 778 0
202 20250401 163800 0 778 778 778 778 0
203 20250401 163700 0 778 778 778 778 0
204 20250401 163600 0 778 778 778 778 0
205 20250401 163500 0 778 778 778 778 0
206 20250401 163400 0 778 778 778 778 0
207 20250401 163300 0 778 778 778 778 0
208 20250401 163200 0 778 778 778 778 0
209 20250401 163100 0 778 778 778 778 0
210 20250401 163000 0 778 778 778 778 0
211 20250401 162900 0 778 778 778 778 0
212 20250401 162800 0 778 778 778 778 0
213 20250401 162700 0 778 778 778 778 0
214 20250401 162600 0 778 778 778 778 0
215 20250401 162500 0 778 778 778 778 0
216 20250401 162400 0 778 778 778 778 0
217 20250401 162300 0 778 778 778 778 0
218 20250401 162200 0 778 778 778 778 0
219 20250401 162100 0 778 778 778 778 0
220 20250401 162000 0 778 778 778 778 0
221 20250401 161900 0 778 778 778 778 0
222 20250401 161800 0 778 778 778 778 0
223 20250401 161700 0 778 778 778 778 0
224 20250401 161600 0 778 778 778 778 0
225 20250401 161500 0 778 778 778 778 0
226 20250401 161400 0 778 778 778 778 0
227 20250401 161300 0 778 778 778 778 0
228 20250401 161200 0 778 778 778 778 0
229 20250401 161100 0 778 778 778 778 0
230 20250401 161000 0 778 778 778 778 0
231 20250401 160900 0 778 778 778 778 0
232 20250401 160800 0 778 778 778 778 0
233 20250401 160700 0 778 778 778 778 0
234 20250401 160600 0 778 778 778 778 0
235 20250401 160500 0 778 778 778 778 0
236 20250401 160400 0 778 778 778 778 0
237 20250401 160300 0 778 778 778 778 0
238 20250401 160200 0 778 778 778 778 0
239 20250401 160100 0 778 778 778 778 0
240 20250401 160000 0 778 778 778 778 0
241 20250401 155900 0 778 778 778 778 0
242 20250401 155800 0 778 778 778 778 0
243 20250401 155700 0 778 778 778 778 0
244 20250401 155600 0 778 778 778 778 0
245 20250401 155500 0 778 778 778 778 0
246 20250401 155400 0 778 778 778 778 0
247 20250401 155300 0 778 778 778 778 0
248 20250401 155200 0 778 778 778 778 0
249 20250401 155100 0 778 778 778 778 0
250 20250401 155000 0 778 778 778 778 0
251 20250401 154900 0 778 778 778 778 0
252 20250401 154800 0 778 778 778 778 0
253 20250401 154700 0 778 778 778 778 0
254 20250401 154600 0 778 778 778 778 0
255 20250401 154500 0 778 778 778 778 0
256 20250401 154400 0 778 778 778 778 0
257 20250401 154300 0 778 778 778 778 0
258 20250401 154200 0 778 778 778 778 0
259 20250401 154100 0 778 778 778 778 0
260 20250401 154000 0 778 778 778 778 0
261 20250401 153900 0 778 778 778 778 0
262 20250401 153800 0 778 778 778 778 0
263 20250401 153700 0 778 778 778 778 0
264 20250401 153600 0 778 778 778 778 0
265 20250401 153500 0 778 778 778 778 0
266 20250401 153400 0 778 778 778 778 0
267 20250401 153300 0 778 778 778 778 0
268 20250401 153200 0 778 778 778 778 0
269 20250401 153100 0 778 778 778 778 0
270 20250401 153000 0 778 778 778 778 0
271 20250401 152900 0 778 778 778 778 0
272 20250401 152800 0 778 778 778 778 0
273 20250401 152700 0 778 778 778 778 0
274 20250401 152600 0 778 778 778 778 0
275 20250401 152500 0 778 778 778 778 0
276 20250401 152400 0 778 778 778 778 0
277 20250401 152300 0 778 778 778 778 0
278 20250401 152200 0 778 778 778 778 0
279 20250401 152100 0 778 778 778 778 0
280 20250401 152000 0 778 778 778 778 0
281 20250401 151900 0 778 778 778 778 0
282 20250401 151800 0 778 778 778 778 0
283 20250401 151700 0 778 778 778 778 0
284 20250401 151600 0 778 778 778 778 0
285 20250401 151500 0 778 778 778 778 0
286 20250401 151400 0 778 778 778 778 0
287 20250401 151300 0 778 778 778 778 0
288 20250401 151200 0 778 778 778 778 0
289 20250401 151100 0 778 778 778 778 0
290 20250401 151000 0 778 778 778 778 0
291 20250401 150900 0 778 778 778 778 0
292 20250401 150800 0 778 778 778 778 0
293 20250401 150700 0 778 778 778 778 0
294 20250401 150600 0 778 778 778 778 0
295 20250401 150500 0 778 778 778 778 0
296 20250401 150400 0 778 778 778 778 0
297 20250401 150300 0 778 778 778 778 0
298 20250401 150200 0 778 778 778 778 0
299 20250401 150100 0 778 778 778 778 0
300 20250401 150000 0 778 778 778 778 0
301 20250401 145900 0 778 778 778 778 0
302 20250401 145800 0 778 778 778 778 0
303 20250401 145700 0 778 778 778 778 0
304 20250401 145600 0 778 778 778 778 0
305 20250401 145500 0 778 778 778 778 0
306 20250401 145400 0 778 778 778 778 0
307 20250401 145300 0 778 778 778 778 0
308 20250401 145200 0 778 778 778 778 0
309 20250401 145100 0 778 778 778 778 0
310 20250401 145000 0 778 778 778 778 0
311 20250401 144900 0 778 778 778 778 0
312 20250401 144800 0 778 778 778 778 0
313 20250401 144700 0 778 778 778 778 0
314 20250401 144600 0 778 778 778 778 0
315 20250401 144500 0 778 778 778 778 0
316 20250401 144400 0 778 778 778 778 0
317 20250401 144300 0 778 778 778 778 0
318 20250401 144200 0 778 778 778 778 0
319 20250401 144100 0 778 778 778 778 0
320 20250401 144000 0 778 778 778 778 0
321 20250401 143900 0 778 778 778 778 0
322 20250401 143800 0 778 778 778 778 0
323 20250401 143700 0 778 778 778 778 0
324 20250401 143600 0 778 778 778 778 0
325 20250401 143500 0 778 778 778 778 0
326 20250401 143400 0 778 778 778 778 0
327 20250401 143300 0 778 778 778 778 0
328 20250401 143200 0 778 778 778 778 0
329 20250401 143100 0 778 778 778 778 0
330 20250401 143000 0 778 778 778 778 0
331 20250401 142900 0 778 778 778 778 0
332 20250401 142800 0 778 778 778 778 0
333 20250401 142700 0 778 778 778 778 0
334 20250401 142600 0 778 778 778 778 0
335 20250401 142500 0 778 778 778 778 0
336 20250401 142400 0 778 778 778 778 0
337 20250401 142300 0 778 778 778 778 0
338 20250401 142200 0 778 778 778 778 0
339 20250401 142100 0 778 778 778 778 0
340 20250401 142000 0 778 778 778 778 0
341 20250401 141900 0 778 778 778 778 0
342 20250401 141800 0 778 778 778 778 0
343 20250401 141700 0 778 778 778 778 0
344 20250401 141600 0 778 778 778 778 0
345 20250401 141500 0 778 778 778 778 0
346 20250401 141400 0 778 778 778 778 0
347 20250401 141300 0 778 778 778 778 0
348 20250401 141200 0 778 778 778 778 0
349 20250401 141100 0 778 778 778 778 0
350 20250401 141000 0 778 778 778 778 0
351 20250401 140900 0 778 778 778 778 0
352 20250401 140800 0 778 778 778 778 0
353 20250401 140700 0 778 778 778 778 0
354 20250401 140600 0 778 778 778 778 0
355 20250401 140500 0 778 778 778 778 0
356 20250401 140400 0 778 778 778 778 0
357 20250401 140300 0 778 778 778 778 0
358 20250401 140200 0 778 778 778 778 0
359 20250401 140100 0 778 778 778 778 0
360 20250401 140000 0 778 778 778 778 0
361 20250401 135900 0 778 778 778 778 0
362 20250401 135800 0 778 778 778 778 0
363 20250401 135700 0 778 778 778 778 0
364 20250401 135600 0 778 778 778 778 0
365 20250401 135500 0 778 778 778 778 0
366 20250401 135400 0 778 778 778 778 0
367 20250401 135300 0 778 778 778 778 0
368 20250401 135200 0 778 778 778 778 0
369 20250401 135100 0 778 778 778 778 0
370 20250401 135000 0 778 778 778 778 0
371 20250401 134900 0 778 778 778 778 0
372 20250401 134800 0 778 778 778 778 0
373 20250401 134700 0 778 778 778 778 0
374 20250401 134600 0 778 778 778 778 0
375 20250401 134500 0 778 778 778 778 0
376 20250401 134400 0 778 778 778 778 0
377 20250401 134300 0 778 778 778 778 0
378 20250401 134200 0 778 778 778 778 0
379 20250401 134100 0 778 778 778 778 0
380 20250401 134000 0 778 778 778 778 0
381 20250401 133900 0 778 778 778 778 0
382 20250401 133800 0 778 778 778 778 0
383 20250401 133700 0 778 778 778 778 0
384 20250401 133600 0 778 778 778 778 0
385 20250401 133500 0 778 778 778 778 0
386 20250401 133400 0 778 778 778 778 0
387 20250401 133300 0 778 778 778 778 0
388 20250401 133200 0 778 778 778 778 0
389 20250401 133100 0 778 778 778 778 0
390 20250401 133000 0 778 778 778 778 0
391 20250401 132900 0 778 778 778 778 0
392 20250401 132800 0 778 778 778 778 0
393 20250401 132700 0 778 778 778 778 0
394 20250401 132600 0 778 778 778 778 0
395 20250401 132500 0 778 778 778 778 0
396 20250401 132400 0 778 778 778 778 0
397 20250401 132300 0 778 778 778 778 0
398 20250401 132200 0 778 778 778 778 0
399 20250401 132100 0 778 778 778 778 0
400 20250401 132000 0 778 778 778 778 0
401 20250401 131900 0 778 778 778 778 0
402 20250401 131800 0 778 778 778 778 0
403 20250401 131700 0 778 778 778 778 0
404 20250401 131600 0 778 778 778 778 0
405 20250401 131500 0 778 778 778 778 0
406 20250401 131400 0 778 778 778 778 0
407 20250401 131300 0 778 778 778 778 0
408 20250401 131200 0 778 778 778 778 0
409 20250401 131100 0 778 778 778 778 0
410 20250401 131000 0 778 778 778 778 0
411 20250401 130900 0 778 778 778 778 0
412 20250401 130800 0 778 778 778 778 0
413 20250401 130700 0 778 778 778 778 0
414 20250401 130600 0 778 778 778 778 0
415 20250401 130500 0 778 778 778 778 0
416 20250401 130400 0 778 778 778 778 0
417 20250401 130300 0 778 778 778 778 0
418 20250401 130200 0 778 778 778 778 0
419 20250401 130100 0 778 778 778 778 0
420 20250401 130000 0 778 778 778 778 0
421 20250401 125900 0 778 778 778 778 0
422 20250401 125800 0 778 778 778 778 0
423 20250401 125700 0 778 778 778 778 0
424 20250401 125600 0 778 778 778 778 0
425 20250401 125500 0 778 778 778 778 0
426 20250401 125400 0 778 778 778 778 0
427 20250401 125300 0 778 778 778 778 0
428 20250401 125200 0 778 778 778 778 0
429 20250401 125100 0 778 778 778 778 0
430 20250401 125000 0 778 778 778 778 0
431 20250401 124900 0 778 778 778 778 0
432 20250401 124800 0 778 778 778 778 0
433 20250401 124700 0 778 778 778 778 0
434 20250401 124600 0 778 778 778 778 0
435 20250401 124500 0 778 778 778 778 0
436 20250401 124400 0 778 778 778 778 0
437 20250401 124300 0 778 778 778 778 0
438 20250401 124200 0 778 778 778 778 0
439 20250401 124100 0 778 778 778 778 0
440 20250401 124000 0 778 778 778 778 0
441 20250401 123900 0 778 778 778 778 0
442 20250401 123800 0 778 778 778 778 0
443 20250401 123700 0 778 778 778 778 0
444 20250401 123600 0 778 778 778 778 0
445 20250401 123500 0 778 778 778 778 0
446 20250401 123400 0 778 778 778 778 0
447 20250401 123300 0 778 778 778 778 0
448 20250401 123200 0 778 778 778 778 0
449 20250401 123100 0 778 778 778 778 0
450 20250401 123000 0 778 778 778 778 0
451 20250401 122900 0 778 778 778 778 0
452 20250401 122800 0 778 778 778 778 0
453 20250401 122700 0 778 778 778 778 0
454 20250401 122600 0 778 778 778 778 0
455 20250401 122500 0 778 778 778 778 0
456 20250401 122400 0 778 778 778 778 0
457 20250401 122300 0 778 778 778 778 0
458 20250401 122200 0 778 778 778 778 0
459 20250401 122100 0 778 778 778 778 0
460 20250401 122000 0 778 778 778 778 0
461 20250401 121900 0 778 778 778 778 0
462 20250401 121800 0 778 778 778 778 0
463 20250401 121700 0 778 778 778 778 0
464 20250401 121600 0 778 778 778 778 0
465 20250401 121500 0 778 778 778 778 0
466 20250401 121400 0 778 778 778 778 0
467 20250401 121300 0 778 778 778 778 0
468 20250401 121200 0 778 778 778 778 0
469 20250401 121100 0 778 778 778 778 0
470 20250401 121000 0 778 778 778 778 0
471 20250401 120900 0 778 778 778 778 0
472 20250401 120800 0 778 778 778 778 0
473 20250401 120700 0 778 778 778 778 0
474 20250401 120600 0 778 778 778 778 0
475 20250401 120500 0 778 778 778 778 0
476 20250401 120400 0 778 778 778 778 0
477 20250401 120300 0 778 778 778 778 0
478 20250401 120200 0 778 778 778 778 0
479 20250401 120100 0 778 778 778 778 0
480 20250401 120000 0 778 778 778 778 0
481 20250401 115900 0 778 778 778 778 0
482 20250401 115800 0 778 778 778 778 0
483 20250401 115700 0 778 778 778 778 0
484 20250401 115600 0 778 778 778 778 0
485 20250401 115500 0 778 778 778 778 0
486 20250401 115400 0 778 778 778 778 0
487 20250401 115300 0 778 778 778 778 0
488 20250401 115200 0 778 778 778 778 0
489 20250401 115100 0 778 778 778 778 0
490 20250401 115000 0 778 778 778 778 0
491 20250401 114900 0 778 778 778 778 0
492 20250401 114800 0 778 778 778 778 0
493 20250401 114700 0 778 778 778 778 0
494 20250401 114600 0 778 778 778 778 0
495 20250401 114500 0 778 778 778 778 0
496 20250401 114400 0 778 778 778 778 0
497 20250401 114300 0 778 778 778 778 0
498 20250401 114200 0 778 778 778 778 0
499 20250401 114100 0 778 778 778 778 0
500 20250401 114000 0 778 778 778 778 0
501 20250401 113900 0 778 778 778 778 0
502 20250401 113800 0 778 778 778 778 0
503 20250401 113700 0 778 778 778 778 0
504 20250401 113600 0 778 778 778 778 0
505 20250401 113500 0 778 778 778 778 0
506 20250401 113400 0 778 778 778 778 0
507 20250401 113300 0 778 778 778 778 0
508 20250401 113200 0 778 778 778 778 0
509 20250401 113100 0 778 778 778 778 0
510 20250401 113000 0 778 778 778 778 0
511 20250401 112900 0 778 778 778 778 0
512 20250401 112800 0 778 778 778 778 0
513 20250401 112700 0 778 778 778 778 0
514 20250401 112600 0 778 778 778 778 0
515 20250401 112500 0 778 778 778 778 0
516 20250401 112400 0 778 778 778 778 0
517 20250401 112300 0 778 778 778 778 0
518 20250401 112200 0 778 778 778 778 0
519 20250401 112100 0 778 778 778 778 0
520 20250401 112000 0 778 778 778 778 0
521 20250401 111900 0 778 778 778 778 0
522 20250401 111800 0 778 778 778 778 0
523 20250401 111700 0 778 778 778 778 0
524 20250401 111600 0 778 778 778 778 0
525 20250401 111500 0 778 778 778 778 0
526 20250401 111400 0 778 778 778 778 0
527 20250401 111300 0 778 778 778 778 0
528 20250401 111200 0 778 778 778 778 0
529 20250401 111100 0 778 778 778 778 0
530 20250401 111000 0 778 778 778 778 0
531 20250401 110900 0 778 778 778 778 0
532 20250401 110800 0 778 778 778 778 0
533 20250401 110700 0 778 778 778 778 0
534 20250401 110600 0 778 778 778 778 0
535 20250401 110500 0 778 778 778 778 0
536 20250401 110400 0 778 778 778 778 0
537 20250401 110300 0 778 778 778 778 0
538 20250401 110200 0 778 778 778 778 0
539 20250401 110100 0 778 778 778 778 0
540 20250401 110000 0 778 778 778 778 0
541 20250401 105900 0 778 778 778 778 0
542 20250401 105800 0 778 778 778 778 0
543 20250401 105700 0 778 778 778 778 0
544 20250401 105600 0 778 778 778 778 0
545 20250401 105500 0 778 778 778 778 0
546 20250401 105400 0 778 778 778 778 0
547 20250401 105300 0 778 778 778 778 0
548 20250401 105200 0 778 778 778 778 0
549 20250401 105100 0 778 778 778 778 0
550 20250401 105000 0 778 778 778 778 0
551 20250401 104900 0 778 778 778 778 0
552 20250401 104800 0 778 778 778 778 0
553 20250401 104700 0 778 778 778 778 0
554 20250401 104600 0 778 778 778 778 0
555 20250401 104500 0 778 778 778 778 0
556 20250401 104400 0 778 778 778 778 0
557 20250401 104300 0 778 778 778 778 0
558 20250401 104200 0 778 778 778 778 0
559 20250401 104100 0 778 778 778 778 0
560 20250401 104000 0 778 778 778 778 0
561 20250401 103900 0 778 778 778 778 0
562 20250401 103800 0 778 778 778 778 0
563 20250401 103700 0 778 778 778 778 0
564 20250401 103600 0 778 778 778 778 0
565 20250401 103500 0 778 778 778 778 0
566 20250401 103400 0 778 778 778 778 0
567 20250401 103300 0 778 778 778 778 0
568 20250401 103200 0 778 778 778 778 0
569 20250401 103100 0 778 778 778 778 0
570 20250401 103000 0 778 778 778 778 0
571 20250401 102900 0 778 778 778 778 0
572 20250401 102800 0 778 778 778 778 0
573 20250401 102700 0 778 778 778 778 0
574 20250401 102600 0 778 778 778 778 0
575 20250401 102500 0 778 778 778 778 0
576 20250401 102400 0 778 778 778 778 0
577 20250401 102300 0 778 778 778 778 0
578 20250401 102200 0 778 778 778 778 0
579 20250401 102100 0 778 778 778 778 0
580 20250401 102000 0 778 778 778 778 0
581 20250401 101900 0 778 778 778 778 0
582 20250401 101800 0 778 778 778 778 0
583 20250401 101700 0 778 778 778 778 0
584 20250401 101600 0 778 778 778 778 0
585 20250401 101500 0 778 778 778 778 0
586 20250401 101400 0 778 778 778 778 0
587 20250401 101300 0 778 778 778 778 0
588 20250401 101200 0 778 778 778 778 0
589 20250401 101100 0 778 778 778 778 0
590 20250401 101000 0 778 778 778 778 0
591 20250401 100900 0 778 778 778 778 0
592 20250401 100800 0 778 778 778 778 0
593 20250401 100700 0 778 778 778 778 0
594 20250401 100600 0 778 778 778 778 0
595 20250401 100500 0 778 778 778 778 0
596 20250401 100400 0 778 778 778 778 0
597 20250401 100300 0 778 778 778 778 0
598 20250401 100200 0 778 778 778 778 0
599 20250401 100100 0 778 778 778 778 0
600 20250401 100000 0 778 778 778 778 0
601 20250401 095900 0 778 778 778 778 0
602 20250401 095800 0 778 778 778 778 0
603 20250401 095700 0 778 778 778 778 0
604 20250401 095600 0 778 778 778 778 0
605 20250401 095500 0 778 778 778 778 0
606 20250401 095400 0 778 778 778 778 0
607 20250401 095300 0 778 778 778 778 0
608 20250401 095200 0 778 778 778 778 0
609 20250401 095100 0 778 778 778 778 0
610 20250401 095000 0 778 778 778 778 0
611 20250401 094900 0 778 778 778 778 0
612 20250401 094800 0 778 778 778 778 0
613 20250401 094700 0 778 778 778 778 0
614 20250401 094600 0 778 778 778 778 0
615 20250401 094500 0 778 778 778 778 0
616 20250401 094400 0 778 778 778 778 0
617 20250401 094300 0 778 778 778 778 0
618 20250401 094200 0 778 778 778 778 0
619 20250401 094100 0 778 778 778 778 0
620 20250401 094000 0 778 778 778 778 0
621 20250401 093900 0 778 778 778 778 0
622 20250401 093800 0 778 778 778 778 0
623 20250401 093700 0 778 778 778 778 0
624 20250401 093600 0 778 778 778 778 0
625 20250401 093500 0 778 778 778 778 0
626 20250401 093400 0 778 778 778 778 0
627 20250401 093300 0 778 778 778 778 0
628 20250401 093200 0 778 778 778 778 0
629 20250401 093100 0 778 778 778 778 0
630 20250401 093000 0 778 778 778 778 0
631 20250401 092900 0 778 778 778 778 0
632 20250401 092800 0 778 778 778 778 0
633 20250401 092700 0 778 778 778 778 0
634 20250401 092600 0 778 778 778 778 0
635 20250401 092500 0 778 778 778 778 0
636 20250401 092400 0 778 778 778 778 0
637 20250401 092300 0 778 778 778 778 0
638 20250401 092200 0 778 778 778 778 0
639 20250401 092100 0 778 778 778 778 0
640 20250401 092000 0 778 778 778 778 0
641 20250401 091900 0 778 778 778 778 0
642 20250401 091800 0 778 778 778 778 0
643 20250401 091700 0 778 778 778 778 0
644 20250401 091600 0 778 778 778 778 0
645 20250401 091500 0 778 778 778 778 0
646 20250401 091400 0 778 778 778 778 0
647 20250401 091300 0 778 778 778 778 0
648 20250401 091200 0 778 778 778 778 0
649 20250401 091100 0 778 778 778 778 0
650 20250401 091000 0 778 778 778 778 0
651 20250401 090900 0 778 778 778 778 0
652 20250401 090800 0 778 778 778 778 0
653 20250401 090700 0 778 778 778 778 0
654 20250401 090600 0 778 778 778 778 0
655 20250401 090500 0 778 778 778 778 0
656 20250401 090400 0 778 778 778 778 0
657 20250401 090300 0 778 778 778 778 0
658 20250401 090200 0 778 778 778 778 0
659 20250401 090100 0 778 778 778 778 0
660 20250401 090000 0 778 778 778 778 0

1
068940/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,38260597,0,29766744466,0.00
20250327,0,38260597,0,29766744466,0.00
20250326,0,38260597,0,29766744466,0.00
20250325,0,38260597,0,29766744466,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 38260597 0 29766744466 0.00
3 20250327 0 38260597 0 29766744466 0.00
4 20250326 0 38260597 0 29766744466 0.00
5 20250325 0 38260597 0 29766744466 0.00