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

662
071460/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,662 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200000,0,613,613,613,613,0
20250401,195900,0,613,613,613,613,0
20250401,195800,0,613,613,613,613,0
20250401,195700,0,613,613,613,613,0
20250401,195600,0,613,613,613,613,0
20250401,195500,0,613,613,613,613,0
20250401,195400,0,613,613,613,613,0
20250401,195300,0,613,613,613,613,0
20250401,195200,0,613,613,613,613,0
20250401,195100,0,613,613,613,613,0
20250401,195000,0,613,613,613,613,0
20250401,194900,0,613,613,613,613,0
20250401,194800,0,613,613,613,613,0
20250401,194700,0,613,613,613,613,0
20250401,194600,0,613,613,613,613,0
20250401,194500,0,613,613,613,613,0
20250401,194400,0,613,613,613,613,0
20250401,194300,0,613,613,613,613,0
20250401,194200,0,613,613,613,613,0
20250401,194100,0,613,613,613,613,0
20250401,194000,0,613,613,613,613,0
20250401,193900,0,613,613,613,613,0
20250401,193800,0,613,613,613,613,0
20250401,193700,0,613,613,613,613,0
20250401,193600,0,613,613,613,613,0
20250401,193500,0,613,613,613,613,0
20250401,193400,0,613,613,613,613,0
20250401,193300,0,613,613,613,613,0
20250401,193200,0,613,613,613,613,0
20250401,193100,0,613,613,613,613,0
20250401,193000,0,613,613,613,613,0
20250401,192900,0,613,613,613,613,0
20250401,192800,0,613,613,613,613,0
20250401,192700,0,613,613,613,613,0
20250401,192600,0,613,613,613,613,0
20250401,192500,0,613,613,613,613,0
20250401,192400,0,613,613,613,613,0
20250401,192300,0,613,613,613,613,0
20250401,192200,0,613,613,613,613,0
20250401,192100,0,613,613,613,613,0
20250401,192000,0,613,613,613,613,0
20250401,191900,0,613,613,613,613,0
20250401,191800,0,613,613,613,613,0
20250401,191700,0,613,613,613,613,0
20250401,191600,0,613,613,613,613,0
20250401,191500,0,613,613,613,613,0
20250401,191400,0,613,613,613,613,0
20250401,191300,0,613,613,613,613,0
20250401,191200,0,613,613,613,613,0
20250401,191100,0,613,613,613,613,0
20250401,191000,0,613,613,613,613,0
20250401,190900,0,613,613,613,613,0
20250401,190800,0,613,613,613,613,0
20250401,190700,0,613,613,613,613,0
20250401,190600,0,613,613,613,613,0
20250401,190500,0,613,613,613,613,0
20250401,190400,0,613,613,613,613,0
20250401,190300,0,613,613,613,613,0
20250401,190200,0,613,613,613,613,0
20250401,190100,0,613,613,613,613,0
20250401,190000,0,613,613,613,613,0
20250401,185900,0,613,613,613,613,0
20250401,185800,0,613,613,613,613,0
20250401,185700,0,613,613,613,613,0
20250401,185600,0,613,613,613,613,0
20250401,185500,0,613,613,613,613,0
20250401,185400,0,613,613,613,613,0
20250401,185300,0,613,613,613,613,0
20250401,185200,0,613,613,613,613,0
20250401,185100,0,613,613,613,613,0
20250401,185000,0,613,613,613,613,0
20250401,184900,0,613,613,613,613,0
20250401,184800,0,613,613,613,613,0
20250401,184700,0,613,613,613,613,0
20250401,184600,0,613,613,613,613,0
20250401,184500,0,613,613,613,613,0
20250401,184400,0,613,613,613,613,0
20250401,184300,0,613,613,613,613,0
20250401,184200,0,613,613,613,613,0
20250401,184100,0,613,613,613,613,0
20250401,184000,0,613,613,613,613,0
20250401,183900,0,613,613,613,613,0
20250401,183800,0,613,613,613,613,0
20250401,183700,0,613,613,613,613,0
20250401,183600,0,613,613,613,613,0
20250401,183500,0,613,613,613,613,0
20250401,183400,0,613,613,613,613,0
20250401,183300,0,613,613,613,613,0
20250401,183200,0,613,613,613,613,0
20250401,183100,0,613,613,613,613,0
20250401,183000,0,613,613,613,613,0
20250401,182900,0,613,613,613,613,0
20250401,182800,0,613,613,613,613,0
20250401,182700,0,613,613,613,613,0
20250401,182600,0,613,613,613,613,0
20250401,182500,0,613,613,613,613,0
20250401,182400,0,613,613,613,613,0
20250401,182300,0,613,613,613,613,0
20250401,182200,0,613,613,613,613,0
20250401,182100,0,613,613,613,613,0
20250401,182000,0,613,613,613,613,0
20250401,181900,0,613,613,613,613,0
20250401,181800,0,613,613,613,613,0
20250401,181700,0,613,613,613,613,0
20250401,181600,0,613,613,613,613,0
20250401,181500,0,613,613,613,613,0
20250401,181400,0,613,613,613,613,0
20250401,181300,0,613,613,613,613,0
20250401,181200,0,613,613,613,613,0
20250401,181100,0,613,613,613,613,0
20250401,181000,0,613,613,613,613,0
20250401,180900,0,613,613,613,613,0
20250401,180800,0,613,613,613,613,0
20250401,180700,0,613,613,613,613,0
20250401,180600,0,613,613,613,613,0
20250401,180500,0,613,613,613,613,0
20250401,180400,0,613,613,613,613,0
20250401,180300,0,613,613,613,613,0
20250401,180200,0,613,613,613,613,0
20250401,180100,0,613,613,613,613,0
20250401,180000,0,613,613,613,613,0
20250401,175900,0,613,613,613,613,0
20250401,175800,0,613,613,613,613,0
20250401,175700,0,613,613,613,613,0
20250401,175600,0,613,613,613,613,0
20250401,175500,0,613,613,613,613,0
20250401,175400,0,613,613,613,613,0
20250401,175300,0,613,613,613,613,0
20250401,175200,0,613,613,613,613,0
20250401,175100,0,613,613,613,613,0
20250401,175000,0,613,613,613,613,0
20250401,174900,0,613,613,613,613,0
20250401,174800,0,613,613,613,613,0
20250401,174700,0,613,613,613,613,0
20250401,174600,0,613,613,613,613,0
20250401,174500,0,613,613,613,613,0
20250401,174400,0,613,613,613,613,0
20250401,174300,0,613,613,613,613,0
20250401,174200,0,613,613,613,613,0
20250401,174100,0,613,613,613,613,0
20250401,174000,0,613,613,613,613,0
20250401,173900,0,613,613,613,613,0
20250401,173800,0,613,613,613,613,0
20250401,173700,0,613,613,613,613,0
20250401,173600,0,613,613,613,613,0
20250401,173500,0,613,613,613,613,0
20250401,173400,0,613,613,613,613,0
20250401,173300,0,613,613,613,613,0
20250401,173200,0,613,613,613,613,0
20250401,173100,0,613,613,613,613,0
20250401,173000,0,613,613,613,613,0
20250401,172900,0,613,613,613,613,0
20250401,172800,0,613,613,613,613,0
20250401,172700,0,613,613,613,613,0
20250401,172600,0,613,613,613,613,0
20250401,172500,0,613,613,613,613,0
20250401,172400,0,613,613,613,613,0
20250401,172300,0,613,613,613,613,0
20250401,172200,0,613,613,613,613,0
20250401,172100,0,613,613,613,613,0
20250401,172000,0,613,613,613,613,0
20250401,171900,0,613,613,613,613,0
20250401,171800,0,613,613,613,613,0
20250401,171700,0,613,613,613,613,0
20250401,171600,0,613,613,613,613,0
20250401,171500,0,613,613,613,613,0
20250401,171400,0,613,613,613,613,0
20250401,171300,0,613,613,613,613,0
20250401,171200,0,613,613,613,613,0
20250401,171100,0,613,613,613,613,0
20250401,171000,0,613,613,613,613,0
20250401,170900,0,613,613,613,613,0
20250401,170800,0,613,613,613,613,0
20250401,170700,0,613,613,613,613,0
20250401,170600,0,613,613,613,613,0
20250401,170500,0,613,613,613,613,0
20250401,170400,0,613,613,613,613,0
20250401,170300,0,613,613,613,613,0
20250401,170200,0,613,613,613,613,0
20250401,170100,0,613,613,613,613,0
20250401,170000,0,613,613,613,613,0
20250401,165900,0,613,613,613,613,0
20250401,165800,0,613,613,613,613,0
20250401,165700,0,613,613,613,613,0
20250401,165600,0,613,613,613,613,0
20250401,165500,0,613,613,613,613,0
20250401,165400,0,613,613,613,613,0
20250401,165300,0,613,613,613,613,0
20250401,165200,0,613,613,613,613,0
20250401,165100,0,613,613,613,613,0
20250401,165000,0,613,613,613,613,0
20250401,164900,0,613,613,613,613,0
20250401,164800,0,613,613,613,613,0
20250401,164700,0,613,613,613,613,0
20250401,164600,0,613,613,613,613,0
20250401,164500,0,613,613,613,613,0
20250401,164400,0,613,613,613,613,0
20250401,164300,0,613,613,613,613,0
20250401,164200,0,613,613,613,613,0
20250401,164100,0,613,613,613,613,0
20250401,164000,0,613,613,613,613,0
20250401,163900,0,613,613,613,613,0
20250401,163800,0,613,613,613,613,0
20250401,163700,0,613,613,613,613,0
20250401,163600,0,613,613,613,613,0
20250401,163500,0,613,613,613,613,0
20250401,163400,0,613,613,613,613,0
20250401,163300,0,613,613,613,613,0
20250401,163200,0,613,613,613,613,0
20250401,163100,0,613,613,613,613,0
20250401,163000,0,613,613,613,613,0
20250401,162900,0,613,613,613,613,0
20250401,162800,0,613,613,613,613,0
20250401,162700,0,613,613,613,613,0
20250401,162600,0,613,613,613,613,0
20250401,162500,0,613,613,613,613,0
20250401,162400,0,613,613,613,613,0
20250401,162300,0,613,613,613,613,0
20250401,162200,0,613,613,613,613,0
20250401,162100,0,613,613,613,613,0
20250401,162000,0,613,613,613,613,0
20250401,161900,0,613,613,613,613,0
20250401,161800,0,613,613,613,613,0
20250401,161700,0,613,613,613,613,0
20250401,161600,0,613,613,613,613,0
20250401,161500,0,613,613,613,613,0
20250401,161400,0,613,613,613,613,0
20250401,161300,0,613,613,613,613,0
20250401,161200,0,613,613,613,613,0
20250401,161100,0,613,613,613,613,0
20250401,161000,0,613,613,613,613,0
20250401,160900,0,613,613,613,613,0
20250401,160800,0,613,613,613,613,0
20250401,160700,0,613,613,613,613,0
20250401,160600,0,613,613,613,613,0
20250401,160500,0,613,613,613,613,0
20250401,160400,0,613,613,613,613,0
20250401,160300,0,613,613,613,613,0
20250401,160200,0,613,613,613,613,0
20250401,160100,0,613,613,613,613,0
20250401,160000,0,613,613,613,613,0
20250401,155900,0,613,613,613,613,0
20250401,155800,0,613,613,613,613,0
20250401,155700,0,613,613,613,613,0
20250401,155600,0,613,613,613,613,0
20250401,155500,0,613,613,613,613,0
20250401,155400,0,613,613,613,613,0
20250401,155300,0,613,613,613,613,0
20250401,155200,0,613,613,613,613,0
20250401,155100,0,613,613,613,613,0
20250401,155000,0,613,613,613,613,0
20250401,154900,0,613,613,613,613,0
20250401,154800,0,613,613,613,613,0
20250401,154700,0,613,613,613,613,0
20250401,154600,0,613,613,613,613,0
20250401,154500,0,613,613,613,613,0
20250401,154400,0,613,613,613,613,0
20250401,154300,0,613,613,613,613,0
20250401,154200,0,613,613,613,613,0
20250401,154100,0,613,613,613,613,0
20250401,154000,0,613,613,613,613,0
20250401,153900,0,613,613,613,613,0
20250401,153800,0,613,613,613,613,0
20250401,153700,0,613,613,613,613,0
20250401,153600,0,613,613,613,613,0
20250401,153500,0,613,613,613,613,0
20250401,153400,0,613,613,613,613,0
20250401,153300,0,613,613,613,613,0
20250401,153200,0,613,613,613,613,0
20250401,153100,0,613,613,613,613,0
20250401,153000,0,613,613,613,613,0
20250401,152900,0,613,613,613,613,0
20250401,152800,0,613,613,613,613,0
20250401,152700,0,613,613,613,613,0
20250401,152600,0,613,613,613,613,0
20250401,152500,0,613,613,613,613,0
20250401,152400,0,613,613,613,613,0
20250401,152300,0,613,613,613,613,0
20250401,152200,0,613,613,613,613,0
20250401,152100,0,613,613,613,613,0
20250401,152000,0,613,613,613,613,0
20250401,151900,0,613,613,613,613,0
20250401,151800,0,613,613,613,613,0
20250401,151700,0,613,613,613,613,0
20250401,151600,0,613,613,613,613,0
20250401,151500,0,613,613,613,613,0
20250401,151400,0,613,613,613,613,0
20250401,151300,0,613,613,613,613,0
20250401,151200,0,613,613,613,613,0
20250401,151100,0,613,613,613,613,0
20250401,151000,0,613,613,613,613,0
20250401,150900,0,613,613,613,613,0
20250401,150800,0,613,613,613,613,0
20250401,150700,0,613,613,613,613,0
20250401,150600,0,613,613,613,613,0
20250401,150500,0,613,613,613,613,0
20250401,150400,0,613,613,613,613,0
20250401,150300,0,613,613,613,613,0
20250401,150200,0,613,613,613,613,0
20250401,150100,0,613,613,613,613,0
20250401,150000,0,613,613,613,613,0
20250401,145900,0,613,613,613,613,0
20250401,145800,0,613,613,613,613,0
20250401,145700,0,613,613,613,613,0
20250401,145600,0,613,613,613,613,0
20250401,145500,0,613,613,613,613,0
20250401,145400,0,613,613,613,613,0
20250401,145300,0,613,613,613,613,0
20250401,145200,0,613,613,613,613,0
20250401,145100,0,613,613,613,613,0
20250401,145000,0,613,613,613,613,0
20250401,144900,0,613,613,613,613,0
20250401,144800,0,613,613,613,613,0
20250401,144700,0,613,613,613,613,0
20250401,144600,0,613,613,613,613,0
20250401,144500,0,613,613,613,613,0
20250401,144400,0,613,613,613,613,0
20250401,144300,0,613,613,613,613,0
20250401,144200,0,613,613,613,613,0
20250401,144100,0,613,613,613,613,0
20250401,144000,0,613,613,613,613,0
20250401,143900,0,613,613,613,613,0
20250401,143800,0,613,613,613,613,0
20250401,143700,0,613,613,613,613,0
20250401,143600,0,613,613,613,613,0
20250401,143500,0,613,613,613,613,0
20250401,143400,0,613,613,613,613,0
20250401,143300,0,613,613,613,613,0
20250401,143200,0,613,613,613,613,0
20250401,143100,0,613,613,613,613,0
20250401,143000,0,613,613,613,613,0
20250401,142900,0,613,613,613,613,0
20250401,142800,0,613,613,613,613,0
20250401,142700,0,613,613,613,613,0
20250401,142600,0,613,613,613,613,0
20250401,142500,0,613,613,613,613,0
20250401,142400,0,613,613,613,613,0
20250401,142300,0,613,613,613,613,0
20250401,142200,0,613,613,613,613,0
20250401,142100,0,613,613,613,613,0
20250401,142000,0,613,613,613,613,0
20250401,141900,0,613,613,613,613,0
20250401,141800,0,613,613,613,613,0
20250401,141700,0,613,613,613,613,0
20250401,141600,0,613,613,613,613,0
20250401,141500,0,613,613,613,613,0
20250401,141400,0,613,613,613,613,0
20250401,141300,0,613,613,613,613,0
20250401,141200,0,613,613,613,613,0
20250401,141100,0,613,613,613,613,0
20250401,141000,0,613,613,613,613,0
20250401,140900,0,613,613,613,613,0
20250401,140800,0,613,613,613,613,0
20250401,140700,0,613,613,613,613,0
20250401,140600,0,613,613,613,613,0
20250401,140500,0,613,613,613,613,0
20250401,140400,0,613,613,613,613,0
20250401,140300,0,613,613,613,613,0
20250401,140200,0,613,613,613,613,0
20250401,140100,0,613,613,613,613,0
20250401,140000,0,613,613,613,613,0
20250401,135900,0,613,613,613,613,0
20250401,135800,0,613,613,613,613,0
20250401,135700,0,613,613,613,613,0
20250401,135600,0,613,613,613,613,0
20250401,135500,0,613,613,613,613,0
20250401,135400,0,613,613,613,613,0
20250401,135300,0,613,613,613,613,0
20250401,135200,0,613,613,613,613,0
20250401,135100,0,613,613,613,613,0
20250401,135000,0,613,613,613,613,0
20250401,134900,0,613,613,613,613,0
20250401,134800,0,613,613,613,613,0
20250401,134700,0,613,613,613,613,0
20250401,134600,0,613,613,613,613,0
20250401,134500,0,613,613,613,613,0
20250401,134400,0,613,613,613,613,0
20250401,134300,0,613,613,613,613,0
20250401,134200,0,613,613,613,613,0
20250401,134100,0,613,613,613,613,0
20250401,134000,0,613,613,613,613,0
20250401,133900,0,613,613,613,613,0
20250401,133800,0,613,613,613,613,0
20250401,133700,0,613,613,613,613,0
20250401,133600,0,613,613,613,613,0
20250401,133500,0,613,613,613,613,0
20250401,133400,0,613,613,613,613,0
20250401,133300,0,613,613,613,613,0
20250401,133200,0,613,613,613,613,0
20250401,133100,0,613,613,613,613,0
20250401,133000,0,613,613,613,613,0
20250401,132900,0,613,613,613,613,0
20250401,132800,0,613,613,613,613,0
20250401,132700,0,613,613,613,613,0
20250401,132600,0,613,613,613,613,0
20250401,132500,0,613,613,613,613,0
20250401,132400,0,613,613,613,613,0
20250401,132300,0,613,613,613,613,0
20250401,132200,0,613,613,613,613,0
20250401,132100,0,613,613,613,613,0
20250401,132000,0,613,613,613,613,0
20250401,131900,0,613,613,613,613,0
20250401,131800,0,613,613,613,613,0
20250401,131700,0,613,613,613,613,0
20250401,131600,0,613,613,613,613,0
20250401,131500,0,613,613,613,613,0
20250401,131400,0,613,613,613,613,0
20250401,131300,0,613,613,613,613,0
20250401,131200,0,613,613,613,613,0
20250401,131100,0,613,613,613,613,0
20250401,131000,0,613,613,613,613,0
20250401,130900,0,613,613,613,613,0
20250401,130800,0,613,613,613,613,0
20250401,130700,0,613,613,613,613,0
20250401,130600,0,613,613,613,613,0
20250401,130500,0,613,613,613,613,0
20250401,130400,0,613,613,613,613,0
20250401,130300,0,613,613,613,613,0
20250401,130200,0,613,613,613,613,0
20250401,130100,0,613,613,613,613,0
20250401,130000,0,613,613,613,613,0
20250401,125900,0,613,613,613,613,0
20250401,125800,0,613,613,613,613,0
20250401,125700,0,613,613,613,613,0
20250401,125600,0,613,613,613,613,0
20250401,125500,0,613,613,613,613,0
20250401,125400,0,613,613,613,613,0
20250401,125300,0,613,613,613,613,0
20250401,125200,0,613,613,613,613,0
20250401,125100,0,613,613,613,613,0
20250401,125000,0,613,613,613,613,0
20250401,124900,0,613,613,613,613,0
20250401,124800,0,613,613,613,613,0
20250401,124700,0,613,613,613,613,0
20250401,124600,0,613,613,613,613,0
20250401,124500,0,613,613,613,613,0
20250401,124400,0,613,613,613,613,0
20250401,124300,0,613,613,613,613,0
20250401,124200,0,613,613,613,613,0
20250401,124100,0,613,613,613,613,0
20250401,124000,0,613,613,613,613,0
20250401,123900,0,613,613,613,613,0
20250401,123800,0,613,613,613,613,0
20250401,123700,0,613,613,613,613,0
20250401,123600,0,613,613,613,613,0
20250401,123500,0,613,613,613,613,0
20250401,123400,0,613,613,613,613,0
20250401,123300,0,613,613,613,613,0
20250401,123200,0,613,613,613,613,0
20250401,123100,0,613,613,613,613,0
20250401,123000,0,613,613,613,613,0
20250401,122900,0,613,613,613,613,0
20250401,122800,0,613,613,613,613,0
20250401,122700,0,613,613,613,613,0
20250401,122600,0,613,613,613,613,0
20250401,122500,0,613,613,613,613,0
20250401,122400,0,613,613,613,613,0
20250401,122300,0,613,613,613,613,0
20250401,122200,0,613,613,613,613,0
20250401,122100,0,613,613,613,613,0
20250401,122000,0,613,613,613,613,0
20250401,121900,0,613,613,613,613,0
20250401,121800,0,613,613,613,613,0
20250401,121700,0,613,613,613,613,0
20250401,121600,0,613,613,613,613,0
20250401,121500,0,613,613,613,613,0
20250401,121400,0,613,613,613,613,0
20250401,121300,0,613,613,613,613,0
20250401,121200,0,613,613,613,613,0
20250401,121100,0,613,613,613,613,0
20250401,121000,0,613,613,613,613,0
20250401,120900,0,613,613,613,613,0
20250401,120800,0,613,613,613,613,0
20250401,120700,0,613,613,613,613,0
20250401,120600,0,613,613,613,613,0
20250401,120500,0,613,613,613,613,0
20250401,120400,0,613,613,613,613,0
20250401,120300,0,613,613,613,613,0
20250401,120200,0,613,613,613,613,0
20250401,120100,0,613,613,613,613,0
20250401,120000,0,613,613,613,613,0
20250401,115900,0,613,613,613,613,0
20250401,115800,0,613,613,613,613,0
20250401,115700,0,613,613,613,613,0
20250401,115600,0,613,613,613,613,0
20250401,115500,0,613,613,613,613,0
20250401,115400,0,613,613,613,613,0
20250401,115300,0,613,613,613,613,0
20250401,115200,0,613,613,613,613,0
20250401,115100,0,613,613,613,613,0
20250401,115000,0,613,613,613,613,0
20250401,114900,0,613,613,613,613,0
20250401,114800,0,613,613,613,613,0
20250401,114700,0,613,613,613,613,0
20250401,114600,0,613,613,613,613,0
20250401,114500,0,613,613,613,613,0
20250401,114400,0,613,613,613,613,0
20250401,114300,0,613,613,613,613,0
20250401,114200,0,613,613,613,613,0
20250401,114100,0,613,613,613,613,0
20250401,114000,0,613,613,613,613,0
20250401,113900,0,613,613,613,613,0
20250401,113800,0,613,613,613,613,0
20250401,113700,0,613,613,613,613,0
20250401,113600,0,613,613,613,613,0
20250401,113500,0,613,613,613,613,0
20250401,113400,0,613,613,613,613,0
20250401,113300,0,613,613,613,613,0
20250401,113200,0,613,613,613,613,0
20250401,113100,0,613,613,613,613,0
20250401,113000,0,613,613,613,613,0
20250401,112900,0,613,613,613,613,0
20250401,112800,0,613,613,613,613,0
20250401,112700,0,613,613,613,613,0
20250401,112600,0,613,613,613,613,0
20250401,112500,0,613,613,613,613,0
20250401,112400,0,613,613,613,613,0
20250401,112300,0,613,613,613,613,0
20250401,112200,0,613,613,613,613,0
20250401,112100,0,613,613,613,613,0
20250401,112000,0,613,613,613,613,0
20250401,111900,0,613,613,613,613,0
20250401,111800,0,613,613,613,613,0
20250401,111700,0,613,613,613,613,0
20250401,111600,0,613,613,613,613,0
20250401,111500,0,613,613,613,613,0
20250401,111400,0,613,613,613,613,0
20250401,111300,0,613,613,613,613,0
20250401,111200,0,613,613,613,613,0
20250401,111100,0,613,613,613,613,0
20250401,111000,0,613,613,613,613,0
20250401,110900,0,613,613,613,613,0
20250401,110800,0,613,613,613,613,0
20250401,110700,0,613,613,613,613,0
20250401,110600,0,613,613,613,613,0
20250401,110500,0,613,613,613,613,0
20250401,110400,0,613,613,613,613,0
20250401,110300,0,613,613,613,613,0
20250401,110200,0,613,613,613,613,0
20250401,110100,0,613,613,613,613,0
20250401,110000,0,613,613,613,613,0
20250401,105900,0,613,613,613,613,0
20250401,105800,0,613,613,613,613,0
20250401,105700,0,613,613,613,613,0
20250401,105600,0,613,613,613,613,0
20250401,105500,0,613,613,613,613,0
20250401,105400,0,613,613,613,613,0
20250401,105300,0,613,613,613,613,0
20250401,105200,0,613,613,613,613,0
20250401,105100,0,613,613,613,613,0
20250401,105000,0,613,613,613,613,0
20250401,104900,0,613,613,613,613,0
20250401,104800,0,613,613,613,613,0
20250401,104700,0,613,613,613,613,0
20250401,104600,0,613,613,613,613,0
20250401,104500,0,613,613,613,613,0
20250401,104400,0,613,613,613,613,0
20250401,104300,0,613,613,613,613,0
20250401,104200,0,613,613,613,613,0
20250401,104100,0,613,613,613,613,0
20250401,104000,0,613,613,613,613,0
20250401,103900,0,613,613,613,613,0
20250401,103800,0,613,613,613,613,0
20250401,103700,0,613,613,613,613,0
20250401,103600,0,613,613,613,613,0
20250401,103500,0,613,613,613,613,0
20250401,103400,0,613,613,613,613,0
20250401,103300,0,613,613,613,613,0
20250401,103200,0,613,613,613,613,0
20250401,103100,0,613,613,613,613,0
20250401,103000,0,613,613,613,613,0
20250401,102900,0,613,613,613,613,0
20250401,102800,0,613,613,613,613,0
20250401,102700,0,613,613,613,613,0
20250401,102600,0,613,613,613,613,0
20250401,102500,0,613,613,613,613,0
20250401,102400,0,613,613,613,613,0
20250401,102300,0,613,613,613,613,0
20250401,102200,0,613,613,613,613,0
20250401,102100,0,613,613,613,613,0
20250401,102000,0,613,613,613,613,0
20250401,101900,0,613,613,613,613,0
20250401,101800,0,613,613,613,613,0
20250401,101700,0,613,613,613,613,0
20250401,101600,0,613,613,613,613,0
20250401,101500,0,613,613,613,613,0
20250401,101400,0,613,613,613,613,0
20250401,101300,0,613,613,613,613,0
20250401,101200,0,613,613,613,613,0
20250401,101100,0,613,613,613,613,0
20250401,101000,0,613,613,613,613,0
20250401,100900,0,613,613,613,613,0
20250401,100800,0,613,613,613,613,0
20250401,100700,0,613,613,613,613,0
20250401,100600,0,613,613,613,613,0
20250401,100500,0,613,613,613,613,0
20250401,100400,0,613,613,613,613,0
20250401,100300,0,613,613,613,613,0
20250401,100200,0,613,613,613,613,0
20250401,100100,0,613,613,613,613,0
20250401,100000,0,613,613,613,613,0
20250401,095900,0,613,613,613,613,0
20250401,095800,0,613,613,613,613,0
20250401,095700,0,613,613,613,613,0
20250401,095600,0,613,613,613,613,0
20250401,095500,0,613,613,613,613,0
20250401,095400,0,613,613,613,613,0
20250401,095300,0,613,613,613,613,0
20250401,095200,0,613,613,613,613,0
20250401,095100,0,613,613,613,613,0
20250401,095000,0,613,613,613,613,0
20250401,094900,0,613,613,613,613,0
20250401,094800,0,613,613,613,613,0
20250401,094700,0,613,613,613,613,0
20250401,094600,0,613,613,613,613,0
20250401,094500,0,613,613,613,613,0
20250401,094400,0,613,613,613,613,0
20250401,094300,0,613,613,613,613,0
20250401,094200,0,613,613,613,613,0
20250401,094100,0,613,613,613,613,0
20250401,094000,0,613,613,613,613,0
20250401,093900,0,613,613,613,613,0
20250401,093800,0,613,613,613,613,0
20250401,093700,0,613,613,613,613,0
20250401,093600,0,613,613,613,613,0
20250401,093500,0,613,613,613,613,0
20250401,093400,0,613,613,613,613,0
20250401,093300,0,613,613,613,613,0
20250401,093200,0,613,613,613,613,0
20250401,093100,0,613,613,613,613,0
20250401,093000,0,613,613,613,613,0
20250401,092900,0,613,613,613,613,0
20250401,092800,0,613,613,613,613,0
20250401,092700,0,613,613,613,613,0
20250401,092600,0,613,613,613,613,0
20250401,092500,0,613,613,613,613,0
20250401,092400,0,613,613,613,613,0
20250401,092300,0,613,613,613,613,0
20250401,092200,0,613,613,613,613,0
20250401,092100,0,613,613,613,613,0
20250401,092000,0,613,613,613,613,0
20250401,091900,0,613,613,613,613,0
20250401,091800,0,613,613,613,613,0
20250401,091700,0,613,613,613,613,0
20250401,091600,0,613,613,613,613,0
20250401,091500,0,613,613,613,613,0
20250401,091400,0,613,613,613,613,0
20250401,091300,0,613,613,613,613,0
20250401,091200,0,613,613,613,613,0
20250401,091100,0,613,613,613,613,0
20250401,091000,0,613,613,613,613,0
20250401,090900,0,613,613,613,613,0
20250401,090800,0,613,613,613,613,0
20250401,090700,0,613,613,613,613,0
20250401,090600,0,613,613,613,613,0
20250401,090500,0,613,613,613,613,0
20250401,090400,0,613,613,613,613,0
20250401,090300,0,613,613,613,613,0
20250401,090200,0,613,613,613,613,0
20250401,090100,0,613,613,613,613,0
20250401,090000,0,613,613,613,613,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200000 0 613 613 613 613 0
3 20250401 195900 0 613 613 613 613 0
4 20250401 195800 0 613 613 613 613 0
5 20250401 195700 0 613 613 613 613 0
6 20250401 195600 0 613 613 613 613 0
7 20250401 195500 0 613 613 613 613 0
8 20250401 195400 0 613 613 613 613 0
9 20250401 195300 0 613 613 613 613 0
10 20250401 195200 0 613 613 613 613 0
11 20250401 195100 0 613 613 613 613 0
12 20250401 195000 0 613 613 613 613 0
13 20250401 194900 0 613 613 613 613 0
14 20250401 194800 0 613 613 613 613 0
15 20250401 194700 0 613 613 613 613 0
16 20250401 194600 0 613 613 613 613 0
17 20250401 194500 0 613 613 613 613 0
18 20250401 194400 0 613 613 613 613 0
19 20250401 194300 0 613 613 613 613 0
20 20250401 194200 0 613 613 613 613 0
21 20250401 194100 0 613 613 613 613 0
22 20250401 194000 0 613 613 613 613 0
23 20250401 193900 0 613 613 613 613 0
24 20250401 193800 0 613 613 613 613 0
25 20250401 193700 0 613 613 613 613 0
26 20250401 193600 0 613 613 613 613 0
27 20250401 193500 0 613 613 613 613 0
28 20250401 193400 0 613 613 613 613 0
29 20250401 193300 0 613 613 613 613 0
30 20250401 193200 0 613 613 613 613 0
31 20250401 193100 0 613 613 613 613 0
32 20250401 193000 0 613 613 613 613 0
33 20250401 192900 0 613 613 613 613 0
34 20250401 192800 0 613 613 613 613 0
35 20250401 192700 0 613 613 613 613 0
36 20250401 192600 0 613 613 613 613 0
37 20250401 192500 0 613 613 613 613 0
38 20250401 192400 0 613 613 613 613 0
39 20250401 192300 0 613 613 613 613 0
40 20250401 192200 0 613 613 613 613 0
41 20250401 192100 0 613 613 613 613 0
42 20250401 192000 0 613 613 613 613 0
43 20250401 191900 0 613 613 613 613 0
44 20250401 191800 0 613 613 613 613 0
45 20250401 191700 0 613 613 613 613 0
46 20250401 191600 0 613 613 613 613 0
47 20250401 191500 0 613 613 613 613 0
48 20250401 191400 0 613 613 613 613 0
49 20250401 191300 0 613 613 613 613 0
50 20250401 191200 0 613 613 613 613 0
51 20250401 191100 0 613 613 613 613 0
52 20250401 191000 0 613 613 613 613 0
53 20250401 190900 0 613 613 613 613 0
54 20250401 190800 0 613 613 613 613 0
55 20250401 190700 0 613 613 613 613 0
56 20250401 190600 0 613 613 613 613 0
57 20250401 190500 0 613 613 613 613 0
58 20250401 190400 0 613 613 613 613 0
59 20250401 190300 0 613 613 613 613 0
60 20250401 190200 0 613 613 613 613 0
61 20250401 190100 0 613 613 613 613 0
62 20250401 190000 0 613 613 613 613 0
63 20250401 185900 0 613 613 613 613 0
64 20250401 185800 0 613 613 613 613 0
65 20250401 185700 0 613 613 613 613 0
66 20250401 185600 0 613 613 613 613 0
67 20250401 185500 0 613 613 613 613 0
68 20250401 185400 0 613 613 613 613 0
69 20250401 185300 0 613 613 613 613 0
70 20250401 185200 0 613 613 613 613 0
71 20250401 185100 0 613 613 613 613 0
72 20250401 185000 0 613 613 613 613 0
73 20250401 184900 0 613 613 613 613 0
74 20250401 184800 0 613 613 613 613 0
75 20250401 184700 0 613 613 613 613 0
76 20250401 184600 0 613 613 613 613 0
77 20250401 184500 0 613 613 613 613 0
78 20250401 184400 0 613 613 613 613 0
79 20250401 184300 0 613 613 613 613 0
80 20250401 184200 0 613 613 613 613 0
81 20250401 184100 0 613 613 613 613 0
82 20250401 184000 0 613 613 613 613 0
83 20250401 183900 0 613 613 613 613 0
84 20250401 183800 0 613 613 613 613 0
85 20250401 183700 0 613 613 613 613 0
86 20250401 183600 0 613 613 613 613 0
87 20250401 183500 0 613 613 613 613 0
88 20250401 183400 0 613 613 613 613 0
89 20250401 183300 0 613 613 613 613 0
90 20250401 183200 0 613 613 613 613 0
91 20250401 183100 0 613 613 613 613 0
92 20250401 183000 0 613 613 613 613 0
93 20250401 182900 0 613 613 613 613 0
94 20250401 182800 0 613 613 613 613 0
95 20250401 182700 0 613 613 613 613 0
96 20250401 182600 0 613 613 613 613 0
97 20250401 182500 0 613 613 613 613 0
98 20250401 182400 0 613 613 613 613 0
99 20250401 182300 0 613 613 613 613 0
100 20250401 182200 0 613 613 613 613 0
101 20250401 182100 0 613 613 613 613 0
102 20250401 182000 0 613 613 613 613 0
103 20250401 181900 0 613 613 613 613 0
104 20250401 181800 0 613 613 613 613 0
105 20250401 181700 0 613 613 613 613 0
106 20250401 181600 0 613 613 613 613 0
107 20250401 181500 0 613 613 613 613 0
108 20250401 181400 0 613 613 613 613 0
109 20250401 181300 0 613 613 613 613 0
110 20250401 181200 0 613 613 613 613 0
111 20250401 181100 0 613 613 613 613 0
112 20250401 181000 0 613 613 613 613 0
113 20250401 180900 0 613 613 613 613 0
114 20250401 180800 0 613 613 613 613 0
115 20250401 180700 0 613 613 613 613 0
116 20250401 180600 0 613 613 613 613 0
117 20250401 180500 0 613 613 613 613 0
118 20250401 180400 0 613 613 613 613 0
119 20250401 180300 0 613 613 613 613 0
120 20250401 180200 0 613 613 613 613 0
121 20250401 180100 0 613 613 613 613 0
122 20250401 180000 0 613 613 613 613 0
123 20250401 175900 0 613 613 613 613 0
124 20250401 175800 0 613 613 613 613 0
125 20250401 175700 0 613 613 613 613 0
126 20250401 175600 0 613 613 613 613 0
127 20250401 175500 0 613 613 613 613 0
128 20250401 175400 0 613 613 613 613 0
129 20250401 175300 0 613 613 613 613 0
130 20250401 175200 0 613 613 613 613 0
131 20250401 175100 0 613 613 613 613 0
132 20250401 175000 0 613 613 613 613 0
133 20250401 174900 0 613 613 613 613 0
134 20250401 174800 0 613 613 613 613 0
135 20250401 174700 0 613 613 613 613 0
136 20250401 174600 0 613 613 613 613 0
137 20250401 174500 0 613 613 613 613 0
138 20250401 174400 0 613 613 613 613 0
139 20250401 174300 0 613 613 613 613 0
140 20250401 174200 0 613 613 613 613 0
141 20250401 174100 0 613 613 613 613 0
142 20250401 174000 0 613 613 613 613 0
143 20250401 173900 0 613 613 613 613 0
144 20250401 173800 0 613 613 613 613 0
145 20250401 173700 0 613 613 613 613 0
146 20250401 173600 0 613 613 613 613 0
147 20250401 173500 0 613 613 613 613 0
148 20250401 173400 0 613 613 613 613 0
149 20250401 173300 0 613 613 613 613 0
150 20250401 173200 0 613 613 613 613 0
151 20250401 173100 0 613 613 613 613 0
152 20250401 173000 0 613 613 613 613 0
153 20250401 172900 0 613 613 613 613 0
154 20250401 172800 0 613 613 613 613 0
155 20250401 172700 0 613 613 613 613 0
156 20250401 172600 0 613 613 613 613 0
157 20250401 172500 0 613 613 613 613 0
158 20250401 172400 0 613 613 613 613 0
159 20250401 172300 0 613 613 613 613 0
160 20250401 172200 0 613 613 613 613 0
161 20250401 172100 0 613 613 613 613 0
162 20250401 172000 0 613 613 613 613 0
163 20250401 171900 0 613 613 613 613 0
164 20250401 171800 0 613 613 613 613 0
165 20250401 171700 0 613 613 613 613 0
166 20250401 171600 0 613 613 613 613 0
167 20250401 171500 0 613 613 613 613 0
168 20250401 171400 0 613 613 613 613 0
169 20250401 171300 0 613 613 613 613 0
170 20250401 171200 0 613 613 613 613 0
171 20250401 171100 0 613 613 613 613 0
172 20250401 171000 0 613 613 613 613 0
173 20250401 170900 0 613 613 613 613 0
174 20250401 170800 0 613 613 613 613 0
175 20250401 170700 0 613 613 613 613 0
176 20250401 170600 0 613 613 613 613 0
177 20250401 170500 0 613 613 613 613 0
178 20250401 170400 0 613 613 613 613 0
179 20250401 170300 0 613 613 613 613 0
180 20250401 170200 0 613 613 613 613 0
181 20250401 170100 0 613 613 613 613 0
182 20250401 170000 0 613 613 613 613 0
183 20250401 165900 0 613 613 613 613 0
184 20250401 165800 0 613 613 613 613 0
185 20250401 165700 0 613 613 613 613 0
186 20250401 165600 0 613 613 613 613 0
187 20250401 165500 0 613 613 613 613 0
188 20250401 165400 0 613 613 613 613 0
189 20250401 165300 0 613 613 613 613 0
190 20250401 165200 0 613 613 613 613 0
191 20250401 165100 0 613 613 613 613 0
192 20250401 165000 0 613 613 613 613 0
193 20250401 164900 0 613 613 613 613 0
194 20250401 164800 0 613 613 613 613 0
195 20250401 164700 0 613 613 613 613 0
196 20250401 164600 0 613 613 613 613 0
197 20250401 164500 0 613 613 613 613 0
198 20250401 164400 0 613 613 613 613 0
199 20250401 164300 0 613 613 613 613 0
200 20250401 164200 0 613 613 613 613 0
201 20250401 164100 0 613 613 613 613 0
202 20250401 164000 0 613 613 613 613 0
203 20250401 163900 0 613 613 613 613 0
204 20250401 163800 0 613 613 613 613 0
205 20250401 163700 0 613 613 613 613 0
206 20250401 163600 0 613 613 613 613 0
207 20250401 163500 0 613 613 613 613 0
208 20250401 163400 0 613 613 613 613 0
209 20250401 163300 0 613 613 613 613 0
210 20250401 163200 0 613 613 613 613 0
211 20250401 163100 0 613 613 613 613 0
212 20250401 163000 0 613 613 613 613 0
213 20250401 162900 0 613 613 613 613 0
214 20250401 162800 0 613 613 613 613 0
215 20250401 162700 0 613 613 613 613 0
216 20250401 162600 0 613 613 613 613 0
217 20250401 162500 0 613 613 613 613 0
218 20250401 162400 0 613 613 613 613 0
219 20250401 162300 0 613 613 613 613 0
220 20250401 162200 0 613 613 613 613 0
221 20250401 162100 0 613 613 613 613 0
222 20250401 162000 0 613 613 613 613 0
223 20250401 161900 0 613 613 613 613 0
224 20250401 161800 0 613 613 613 613 0
225 20250401 161700 0 613 613 613 613 0
226 20250401 161600 0 613 613 613 613 0
227 20250401 161500 0 613 613 613 613 0
228 20250401 161400 0 613 613 613 613 0
229 20250401 161300 0 613 613 613 613 0
230 20250401 161200 0 613 613 613 613 0
231 20250401 161100 0 613 613 613 613 0
232 20250401 161000 0 613 613 613 613 0
233 20250401 160900 0 613 613 613 613 0
234 20250401 160800 0 613 613 613 613 0
235 20250401 160700 0 613 613 613 613 0
236 20250401 160600 0 613 613 613 613 0
237 20250401 160500 0 613 613 613 613 0
238 20250401 160400 0 613 613 613 613 0
239 20250401 160300 0 613 613 613 613 0
240 20250401 160200 0 613 613 613 613 0
241 20250401 160100 0 613 613 613 613 0
242 20250401 160000 0 613 613 613 613 0
243 20250401 155900 0 613 613 613 613 0
244 20250401 155800 0 613 613 613 613 0
245 20250401 155700 0 613 613 613 613 0
246 20250401 155600 0 613 613 613 613 0
247 20250401 155500 0 613 613 613 613 0
248 20250401 155400 0 613 613 613 613 0
249 20250401 155300 0 613 613 613 613 0
250 20250401 155200 0 613 613 613 613 0
251 20250401 155100 0 613 613 613 613 0
252 20250401 155000 0 613 613 613 613 0
253 20250401 154900 0 613 613 613 613 0
254 20250401 154800 0 613 613 613 613 0
255 20250401 154700 0 613 613 613 613 0
256 20250401 154600 0 613 613 613 613 0
257 20250401 154500 0 613 613 613 613 0
258 20250401 154400 0 613 613 613 613 0
259 20250401 154300 0 613 613 613 613 0
260 20250401 154200 0 613 613 613 613 0
261 20250401 154100 0 613 613 613 613 0
262 20250401 154000 0 613 613 613 613 0
263 20250401 153900 0 613 613 613 613 0
264 20250401 153800 0 613 613 613 613 0
265 20250401 153700 0 613 613 613 613 0
266 20250401 153600 0 613 613 613 613 0
267 20250401 153500 0 613 613 613 613 0
268 20250401 153400 0 613 613 613 613 0
269 20250401 153300 0 613 613 613 613 0
270 20250401 153200 0 613 613 613 613 0
271 20250401 153100 0 613 613 613 613 0
272 20250401 153000 0 613 613 613 613 0
273 20250401 152900 0 613 613 613 613 0
274 20250401 152800 0 613 613 613 613 0
275 20250401 152700 0 613 613 613 613 0
276 20250401 152600 0 613 613 613 613 0
277 20250401 152500 0 613 613 613 613 0
278 20250401 152400 0 613 613 613 613 0
279 20250401 152300 0 613 613 613 613 0
280 20250401 152200 0 613 613 613 613 0
281 20250401 152100 0 613 613 613 613 0
282 20250401 152000 0 613 613 613 613 0
283 20250401 151900 0 613 613 613 613 0
284 20250401 151800 0 613 613 613 613 0
285 20250401 151700 0 613 613 613 613 0
286 20250401 151600 0 613 613 613 613 0
287 20250401 151500 0 613 613 613 613 0
288 20250401 151400 0 613 613 613 613 0
289 20250401 151300 0 613 613 613 613 0
290 20250401 151200 0 613 613 613 613 0
291 20250401 151100 0 613 613 613 613 0
292 20250401 151000 0 613 613 613 613 0
293 20250401 150900 0 613 613 613 613 0
294 20250401 150800 0 613 613 613 613 0
295 20250401 150700 0 613 613 613 613 0
296 20250401 150600 0 613 613 613 613 0
297 20250401 150500 0 613 613 613 613 0
298 20250401 150400 0 613 613 613 613 0
299 20250401 150300 0 613 613 613 613 0
300 20250401 150200 0 613 613 613 613 0
301 20250401 150100 0 613 613 613 613 0
302 20250401 150000 0 613 613 613 613 0
303 20250401 145900 0 613 613 613 613 0
304 20250401 145800 0 613 613 613 613 0
305 20250401 145700 0 613 613 613 613 0
306 20250401 145600 0 613 613 613 613 0
307 20250401 145500 0 613 613 613 613 0
308 20250401 145400 0 613 613 613 613 0
309 20250401 145300 0 613 613 613 613 0
310 20250401 145200 0 613 613 613 613 0
311 20250401 145100 0 613 613 613 613 0
312 20250401 145000 0 613 613 613 613 0
313 20250401 144900 0 613 613 613 613 0
314 20250401 144800 0 613 613 613 613 0
315 20250401 144700 0 613 613 613 613 0
316 20250401 144600 0 613 613 613 613 0
317 20250401 144500 0 613 613 613 613 0
318 20250401 144400 0 613 613 613 613 0
319 20250401 144300 0 613 613 613 613 0
320 20250401 144200 0 613 613 613 613 0
321 20250401 144100 0 613 613 613 613 0
322 20250401 144000 0 613 613 613 613 0
323 20250401 143900 0 613 613 613 613 0
324 20250401 143800 0 613 613 613 613 0
325 20250401 143700 0 613 613 613 613 0
326 20250401 143600 0 613 613 613 613 0
327 20250401 143500 0 613 613 613 613 0
328 20250401 143400 0 613 613 613 613 0
329 20250401 143300 0 613 613 613 613 0
330 20250401 143200 0 613 613 613 613 0
331 20250401 143100 0 613 613 613 613 0
332 20250401 143000 0 613 613 613 613 0
333 20250401 142900 0 613 613 613 613 0
334 20250401 142800 0 613 613 613 613 0
335 20250401 142700 0 613 613 613 613 0
336 20250401 142600 0 613 613 613 613 0
337 20250401 142500 0 613 613 613 613 0
338 20250401 142400 0 613 613 613 613 0
339 20250401 142300 0 613 613 613 613 0
340 20250401 142200 0 613 613 613 613 0
341 20250401 142100 0 613 613 613 613 0
342 20250401 142000 0 613 613 613 613 0
343 20250401 141900 0 613 613 613 613 0
344 20250401 141800 0 613 613 613 613 0
345 20250401 141700 0 613 613 613 613 0
346 20250401 141600 0 613 613 613 613 0
347 20250401 141500 0 613 613 613 613 0
348 20250401 141400 0 613 613 613 613 0
349 20250401 141300 0 613 613 613 613 0
350 20250401 141200 0 613 613 613 613 0
351 20250401 141100 0 613 613 613 613 0
352 20250401 141000 0 613 613 613 613 0
353 20250401 140900 0 613 613 613 613 0
354 20250401 140800 0 613 613 613 613 0
355 20250401 140700 0 613 613 613 613 0
356 20250401 140600 0 613 613 613 613 0
357 20250401 140500 0 613 613 613 613 0
358 20250401 140400 0 613 613 613 613 0
359 20250401 140300 0 613 613 613 613 0
360 20250401 140200 0 613 613 613 613 0
361 20250401 140100 0 613 613 613 613 0
362 20250401 140000 0 613 613 613 613 0
363 20250401 135900 0 613 613 613 613 0
364 20250401 135800 0 613 613 613 613 0
365 20250401 135700 0 613 613 613 613 0
366 20250401 135600 0 613 613 613 613 0
367 20250401 135500 0 613 613 613 613 0
368 20250401 135400 0 613 613 613 613 0
369 20250401 135300 0 613 613 613 613 0
370 20250401 135200 0 613 613 613 613 0
371 20250401 135100 0 613 613 613 613 0
372 20250401 135000 0 613 613 613 613 0
373 20250401 134900 0 613 613 613 613 0
374 20250401 134800 0 613 613 613 613 0
375 20250401 134700 0 613 613 613 613 0
376 20250401 134600 0 613 613 613 613 0
377 20250401 134500 0 613 613 613 613 0
378 20250401 134400 0 613 613 613 613 0
379 20250401 134300 0 613 613 613 613 0
380 20250401 134200 0 613 613 613 613 0
381 20250401 134100 0 613 613 613 613 0
382 20250401 134000 0 613 613 613 613 0
383 20250401 133900 0 613 613 613 613 0
384 20250401 133800 0 613 613 613 613 0
385 20250401 133700 0 613 613 613 613 0
386 20250401 133600 0 613 613 613 613 0
387 20250401 133500 0 613 613 613 613 0
388 20250401 133400 0 613 613 613 613 0
389 20250401 133300 0 613 613 613 613 0
390 20250401 133200 0 613 613 613 613 0
391 20250401 133100 0 613 613 613 613 0
392 20250401 133000 0 613 613 613 613 0
393 20250401 132900 0 613 613 613 613 0
394 20250401 132800 0 613 613 613 613 0
395 20250401 132700 0 613 613 613 613 0
396 20250401 132600 0 613 613 613 613 0
397 20250401 132500 0 613 613 613 613 0
398 20250401 132400 0 613 613 613 613 0
399 20250401 132300 0 613 613 613 613 0
400 20250401 132200 0 613 613 613 613 0
401 20250401 132100 0 613 613 613 613 0
402 20250401 132000 0 613 613 613 613 0
403 20250401 131900 0 613 613 613 613 0
404 20250401 131800 0 613 613 613 613 0
405 20250401 131700 0 613 613 613 613 0
406 20250401 131600 0 613 613 613 613 0
407 20250401 131500 0 613 613 613 613 0
408 20250401 131400 0 613 613 613 613 0
409 20250401 131300 0 613 613 613 613 0
410 20250401 131200 0 613 613 613 613 0
411 20250401 131100 0 613 613 613 613 0
412 20250401 131000 0 613 613 613 613 0
413 20250401 130900 0 613 613 613 613 0
414 20250401 130800 0 613 613 613 613 0
415 20250401 130700 0 613 613 613 613 0
416 20250401 130600 0 613 613 613 613 0
417 20250401 130500 0 613 613 613 613 0
418 20250401 130400 0 613 613 613 613 0
419 20250401 130300 0 613 613 613 613 0
420 20250401 130200 0 613 613 613 613 0
421 20250401 130100 0 613 613 613 613 0
422 20250401 130000 0 613 613 613 613 0
423 20250401 125900 0 613 613 613 613 0
424 20250401 125800 0 613 613 613 613 0
425 20250401 125700 0 613 613 613 613 0
426 20250401 125600 0 613 613 613 613 0
427 20250401 125500 0 613 613 613 613 0
428 20250401 125400 0 613 613 613 613 0
429 20250401 125300 0 613 613 613 613 0
430 20250401 125200 0 613 613 613 613 0
431 20250401 125100 0 613 613 613 613 0
432 20250401 125000 0 613 613 613 613 0
433 20250401 124900 0 613 613 613 613 0
434 20250401 124800 0 613 613 613 613 0
435 20250401 124700 0 613 613 613 613 0
436 20250401 124600 0 613 613 613 613 0
437 20250401 124500 0 613 613 613 613 0
438 20250401 124400 0 613 613 613 613 0
439 20250401 124300 0 613 613 613 613 0
440 20250401 124200 0 613 613 613 613 0
441 20250401 124100 0 613 613 613 613 0
442 20250401 124000 0 613 613 613 613 0
443 20250401 123900 0 613 613 613 613 0
444 20250401 123800 0 613 613 613 613 0
445 20250401 123700 0 613 613 613 613 0
446 20250401 123600 0 613 613 613 613 0
447 20250401 123500 0 613 613 613 613 0
448 20250401 123400 0 613 613 613 613 0
449 20250401 123300 0 613 613 613 613 0
450 20250401 123200 0 613 613 613 613 0
451 20250401 123100 0 613 613 613 613 0
452 20250401 123000 0 613 613 613 613 0
453 20250401 122900 0 613 613 613 613 0
454 20250401 122800 0 613 613 613 613 0
455 20250401 122700 0 613 613 613 613 0
456 20250401 122600 0 613 613 613 613 0
457 20250401 122500 0 613 613 613 613 0
458 20250401 122400 0 613 613 613 613 0
459 20250401 122300 0 613 613 613 613 0
460 20250401 122200 0 613 613 613 613 0
461 20250401 122100 0 613 613 613 613 0
462 20250401 122000 0 613 613 613 613 0
463 20250401 121900 0 613 613 613 613 0
464 20250401 121800 0 613 613 613 613 0
465 20250401 121700 0 613 613 613 613 0
466 20250401 121600 0 613 613 613 613 0
467 20250401 121500 0 613 613 613 613 0
468 20250401 121400 0 613 613 613 613 0
469 20250401 121300 0 613 613 613 613 0
470 20250401 121200 0 613 613 613 613 0
471 20250401 121100 0 613 613 613 613 0
472 20250401 121000 0 613 613 613 613 0
473 20250401 120900 0 613 613 613 613 0
474 20250401 120800 0 613 613 613 613 0
475 20250401 120700 0 613 613 613 613 0
476 20250401 120600 0 613 613 613 613 0
477 20250401 120500 0 613 613 613 613 0
478 20250401 120400 0 613 613 613 613 0
479 20250401 120300 0 613 613 613 613 0
480 20250401 120200 0 613 613 613 613 0
481 20250401 120100 0 613 613 613 613 0
482 20250401 120000 0 613 613 613 613 0
483 20250401 115900 0 613 613 613 613 0
484 20250401 115800 0 613 613 613 613 0
485 20250401 115700 0 613 613 613 613 0
486 20250401 115600 0 613 613 613 613 0
487 20250401 115500 0 613 613 613 613 0
488 20250401 115400 0 613 613 613 613 0
489 20250401 115300 0 613 613 613 613 0
490 20250401 115200 0 613 613 613 613 0
491 20250401 115100 0 613 613 613 613 0
492 20250401 115000 0 613 613 613 613 0
493 20250401 114900 0 613 613 613 613 0
494 20250401 114800 0 613 613 613 613 0
495 20250401 114700 0 613 613 613 613 0
496 20250401 114600 0 613 613 613 613 0
497 20250401 114500 0 613 613 613 613 0
498 20250401 114400 0 613 613 613 613 0
499 20250401 114300 0 613 613 613 613 0
500 20250401 114200 0 613 613 613 613 0
501 20250401 114100 0 613 613 613 613 0
502 20250401 114000 0 613 613 613 613 0
503 20250401 113900 0 613 613 613 613 0
504 20250401 113800 0 613 613 613 613 0
505 20250401 113700 0 613 613 613 613 0
506 20250401 113600 0 613 613 613 613 0
507 20250401 113500 0 613 613 613 613 0
508 20250401 113400 0 613 613 613 613 0
509 20250401 113300 0 613 613 613 613 0
510 20250401 113200 0 613 613 613 613 0
511 20250401 113100 0 613 613 613 613 0
512 20250401 113000 0 613 613 613 613 0
513 20250401 112900 0 613 613 613 613 0
514 20250401 112800 0 613 613 613 613 0
515 20250401 112700 0 613 613 613 613 0
516 20250401 112600 0 613 613 613 613 0
517 20250401 112500 0 613 613 613 613 0
518 20250401 112400 0 613 613 613 613 0
519 20250401 112300 0 613 613 613 613 0
520 20250401 112200 0 613 613 613 613 0
521 20250401 112100 0 613 613 613 613 0
522 20250401 112000 0 613 613 613 613 0
523 20250401 111900 0 613 613 613 613 0
524 20250401 111800 0 613 613 613 613 0
525 20250401 111700 0 613 613 613 613 0
526 20250401 111600 0 613 613 613 613 0
527 20250401 111500 0 613 613 613 613 0
528 20250401 111400 0 613 613 613 613 0
529 20250401 111300 0 613 613 613 613 0
530 20250401 111200 0 613 613 613 613 0
531 20250401 111100 0 613 613 613 613 0
532 20250401 111000 0 613 613 613 613 0
533 20250401 110900 0 613 613 613 613 0
534 20250401 110800 0 613 613 613 613 0
535 20250401 110700 0 613 613 613 613 0
536 20250401 110600 0 613 613 613 613 0
537 20250401 110500 0 613 613 613 613 0
538 20250401 110400 0 613 613 613 613 0
539 20250401 110300 0 613 613 613 613 0
540 20250401 110200 0 613 613 613 613 0
541 20250401 110100 0 613 613 613 613 0
542 20250401 110000 0 613 613 613 613 0
543 20250401 105900 0 613 613 613 613 0
544 20250401 105800 0 613 613 613 613 0
545 20250401 105700 0 613 613 613 613 0
546 20250401 105600 0 613 613 613 613 0
547 20250401 105500 0 613 613 613 613 0
548 20250401 105400 0 613 613 613 613 0
549 20250401 105300 0 613 613 613 613 0
550 20250401 105200 0 613 613 613 613 0
551 20250401 105100 0 613 613 613 613 0
552 20250401 105000 0 613 613 613 613 0
553 20250401 104900 0 613 613 613 613 0
554 20250401 104800 0 613 613 613 613 0
555 20250401 104700 0 613 613 613 613 0
556 20250401 104600 0 613 613 613 613 0
557 20250401 104500 0 613 613 613 613 0
558 20250401 104400 0 613 613 613 613 0
559 20250401 104300 0 613 613 613 613 0
560 20250401 104200 0 613 613 613 613 0
561 20250401 104100 0 613 613 613 613 0
562 20250401 104000 0 613 613 613 613 0
563 20250401 103900 0 613 613 613 613 0
564 20250401 103800 0 613 613 613 613 0
565 20250401 103700 0 613 613 613 613 0
566 20250401 103600 0 613 613 613 613 0
567 20250401 103500 0 613 613 613 613 0
568 20250401 103400 0 613 613 613 613 0
569 20250401 103300 0 613 613 613 613 0
570 20250401 103200 0 613 613 613 613 0
571 20250401 103100 0 613 613 613 613 0
572 20250401 103000 0 613 613 613 613 0
573 20250401 102900 0 613 613 613 613 0
574 20250401 102800 0 613 613 613 613 0
575 20250401 102700 0 613 613 613 613 0
576 20250401 102600 0 613 613 613 613 0
577 20250401 102500 0 613 613 613 613 0
578 20250401 102400 0 613 613 613 613 0
579 20250401 102300 0 613 613 613 613 0
580 20250401 102200 0 613 613 613 613 0
581 20250401 102100 0 613 613 613 613 0
582 20250401 102000 0 613 613 613 613 0
583 20250401 101900 0 613 613 613 613 0
584 20250401 101800 0 613 613 613 613 0
585 20250401 101700 0 613 613 613 613 0
586 20250401 101600 0 613 613 613 613 0
587 20250401 101500 0 613 613 613 613 0
588 20250401 101400 0 613 613 613 613 0
589 20250401 101300 0 613 613 613 613 0
590 20250401 101200 0 613 613 613 613 0
591 20250401 101100 0 613 613 613 613 0
592 20250401 101000 0 613 613 613 613 0
593 20250401 100900 0 613 613 613 613 0
594 20250401 100800 0 613 613 613 613 0
595 20250401 100700 0 613 613 613 613 0
596 20250401 100600 0 613 613 613 613 0
597 20250401 100500 0 613 613 613 613 0
598 20250401 100400 0 613 613 613 613 0
599 20250401 100300 0 613 613 613 613 0
600 20250401 100200 0 613 613 613 613 0
601 20250401 100100 0 613 613 613 613 0
602 20250401 100000 0 613 613 613 613 0
603 20250401 095900 0 613 613 613 613 0
604 20250401 095800 0 613 613 613 613 0
605 20250401 095700 0 613 613 613 613 0
606 20250401 095600 0 613 613 613 613 0
607 20250401 095500 0 613 613 613 613 0
608 20250401 095400 0 613 613 613 613 0
609 20250401 095300 0 613 613 613 613 0
610 20250401 095200 0 613 613 613 613 0
611 20250401 095100 0 613 613 613 613 0
612 20250401 095000 0 613 613 613 613 0
613 20250401 094900 0 613 613 613 613 0
614 20250401 094800 0 613 613 613 613 0
615 20250401 094700 0 613 613 613 613 0
616 20250401 094600 0 613 613 613 613 0
617 20250401 094500 0 613 613 613 613 0
618 20250401 094400 0 613 613 613 613 0
619 20250401 094300 0 613 613 613 613 0
620 20250401 094200 0 613 613 613 613 0
621 20250401 094100 0 613 613 613 613 0
622 20250401 094000 0 613 613 613 613 0
623 20250401 093900 0 613 613 613 613 0
624 20250401 093800 0 613 613 613 613 0
625 20250401 093700 0 613 613 613 613 0
626 20250401 093600 0 613 613 613 613 0
627 20250401 093500 0 613 613 613 613 0
628 20250401 093400 0 613 613 613 613 0
629 20250401 093300 0 613 613 613 613 0
630 20250401 093200 0 613 613 613 613 0
631 20250401 093100 0 613 613 613 613 0
632 20250401 093000 0 613 613 613 613 0
633 20250401 092900 0 613 613 613 613 0
634 20250401 092800 0 613 613 613 613 0
635 20250401 092700 0 613 613 613 613 0
636 20250401 092600 0 613 613 613 613 0
637 20250401 092500 0 613 613 613 613 0
638 20250401 092400 0 613 613 613 613 0
639 20250401 092300 0 613 613 613 613 0
640 20250401 092200 0 613 613 613 613 0
641 20250401 092100 0 613 613 613 613 0
642 20250401 092000 0 613 613 613 613 0
643 20250401 091900 0 613 613 613 613 0
644 20250401 091800 0 613 613 613 613 0
645 20250401 091700 0 613 613 613 613 0
646 20250401 091600 0 613 613 613 613 0
647 20250401 091500 0 613 613 613 613 0
648 20250401 091400 0 613 613 613 613 0
649 20250401 091300 0 613 613 613 613 0
650 20250401 091200 0 613 613 613 613 0
651 20250401 091100 0 613 613 613 613 0
652 20250401 091000 0 613 613 613 613 0
653 20250401 090900 0 613 613 613 613 0
654 20250401 090800 0 613 613 613 613 0
655 20250401 090700 0 613 613 613 613 0
656 20250401 090600 0 613 613 613 613 0
657 20250401 090500 0 613 613 613 613 0
658 20250401 090400 0 613 613 613 613 0
659 20250401 090300 0 613 613 613 613 0
660 20250401 090200 0 613 613 613 613 0
661 20250401 090100 0 613 613 613 613 0
662 20250401 090000 0 613 613 613 613 0

1
071460/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,35967295,0,22047951835,0.00
20250327,0,35967295,0,22047951835,0.00
20250326,0,35967295,0,22047951835,0.00
20250325,0,35967295,0,22047951835,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 35967295 0 22047951835 0.00
3 20250327 0 35967295 0 22047951835 0.00
4 20250326 0 35967295 0 22047951835 0.00
5 20250325 0 35967295 0 22047951835 0.00