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
072520/min/candle-20250401.csv Normal file
View File

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

1
072520/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,74163194,0,28849482466,0.00
20250327,0,74163194,0,28849482466,0.00
20250326,0,74163194,0,28849482466,0.00
20250325,0,74163194,0,28849482466,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 74163194 0 28849482466 0.00
3 20250327 0 74163194 0 28849482466 0.00
4 20250326 0 74163194 0 28849482466 0.00
5 20250325 0 74163194 0 28849482466 0.00