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

665
078130/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,665 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200300,0,800,800,800,800,0
20250401,200200,0,800,800,800,800,0
20250401,200100,0,800,800,800,800,0
20250401,200000,0,800,800,800,800,0
20250401,195900,0,800,800,800,800,0
20250401,195800,0,800,800,800,800,0
20250401,195700,0,800,800,800,800,0
20250401,195600,0,800,800,800,800,0
20250401,195500,0,800,800,800,800,0
20250401,195400,0,800,800,800,800,0
20250401,195300,0,800,800,800,800,0
20250401,195200,0,800,800,800,800,0
20250401,195100,0,800,800,800,800,0
20250401,195000,0,800,800,800,800,0
20250401,194900,0,800,800,800,800,0
20250401,194800,0,800,800,800,800,0
20250401,194700,0,800,800,800,800,0
20250401,194600,0,800,800,800,800,0
20250401,194500,0,800,800,800,800,0
20250401,194400,0,800,800,800,800,0
20250401,194300,0,800,800,800,800,0
20250401,194200,0,800,800,800,800,0
20250401,194100,0,800,800,800,800,0
20250401,194000,0,800,800,800,800,0
20250401,193900,0,800,800,800,800,0
20250401,193800,0,800,800,800,800,0
20250401,193700,0,800,800,800,800,0
20250401,193600,0,800,800,800,800,0
20250401,193500,0,800,800,800,800,0
20250401,193400,0,800,800,800,800,0
20250401,193300,0,800,800,800,800,0
20250401,193200,0,800,800,800,800,0
20250401,193100,0,800,800,800,800,0
20250401,193000,0,800,800,800,800,0
20250401,192900,0,800,800,800,800,0
20250401,192800,0,800,800,800,800,0
20250401,192700,0,800,800,800,800,0
20250401,192600,0,800,800,800,800,0
20250401,192500,0,800,800,800,800,0
20250401,192400,0,800,800,800,800,0
20250401,192300,0,800,800,800,800,0
20250401,192200,0,800,800,800,800,0
20250401,192100,0,800,800,800,800,0
20250401,192000,0,800,800,800,800,0
20250401,191900,0,800,800,800,800,0
20250401,191800,0,800,800,800,800,0
20250401,191700,0,800,800,800,800,0
20250401,191600,0,800,800,800,800,0
20250401,191500,0,800,800,800,800,0
20250401,191400,0,800,800,800,800,0
20250401,191300,0,800,800,800,800,0
20250401,191200,0,800,800,800,800,0
20250401,191100,0,800,800,800,800,0
20250401,191000,0,800,800,800,800,0
20250401,190900,0,800,800,800,800,0
20250401,190800,0,800,800,800,800,0
20250401,190700,0,800,800,800,800,0
20250401,190600,0,800,800,800,800,0
20250401,190500,0,800,800,800,800,0
20250401,190400,0,800,800,800,800,0
20250401,190300,0,800,800,800,800,0
20250401,190200,0,800,800,800,800,0
20250401,190100,0,800,800,800,800,0
20250401,190000,0,800,800,800,800,0
20250401,185900,0,800,800,800,800,0
20250401,185800,0,800,800,800,800,0
20250401,185700,0,800,800,800,800,0
20250401,185600,0,800,800,800,800,0
20250401,185500,0,800,800,800,800,0
20250401,185400,0,800,800,800,800,0
20250401,185300,0,800,800,800,800,0
20250401,185200,0,800,800,800,800,0
20250401,185100,0,800,800,800,800,0
20250401,185000,0,800,800,800,800,0
20250401,184900,0,800,800,800,800,0
20250401,184800,0,800,800,800,800,0
20250401,184700,0,800,800,800,800,0
20250401,184600,0,800,800,800,800,0
20250401,184500,0,800,800,800,800,0
20250401,184400,0,800,800,800,800,0
20250401,184300,0,800,800,800,800,0
20250401,184200,0,800,800,800,800,0
20250401,184100,0,800,800,800,800,0
20250401,184000,0,800,800,800,800,0
20250401,183900,0,800,800,800,800,0
20250401,183800,0,800,800,800,800,0
20250401,183700,0,800,800,800,800,0
20250401,183600,0,800,800,800,800,0
20250401,183500,0,800,800,800,800,0
20250401,183400,0,800,800,800,800,0
20250401,183300,0,800,800,800,800,0
20250401,183200,0,800,800,800,800,0
20250401,183100,0,800,800,800,800,0
20250401,183000,0,800,800,800,800,0
20250401,182900,0,800,800,800,800,0
20250401,182800,0,800,800,800,800,0
20250401,182700,0,800,800,800,800,0
20250401,182600,0,800,800,800,800,0
20250401,182500,0,800,800,800,800,0
20250401,182400,0,800,800,800,800,0
20250401,182300,0,800,800,800,800,0
20250401,182200,0,800,800,800,800,0
20250401,182100,0,800,800,800,800,0
20250401,182000,0,800,800,800,800,0
20250401,181900,0,800,800,800,800,0
20250401,181800,0,800,800,800,800,0
20250401,181700,0,800,800,800,800,0
20250401,181600,0,800,800,800,800,0
20250401,181500,0,800,800,800,800,0
20250401,181400,0,800,800,800,800,0
20250401,181300,0,800,800,800,800,0
20250401,181200,0,800,800,800,800,0
20250401,181100,0,800,800,800,800,0
20250401,181000,0,800,800,800,800,0
20250401,180900,0,800,800,800,800,0
20250401,180800,0,800,800,800,800,0
20250401,180700,0,800,800,800,800,0
20250401,180600,0,800,800,800,800,0
20250401,180500,0,800,800,800,800,0
20250401,180400,0,800,800,800,800,0
20250401,180300,0,800,800,800,800,0
20250401,180200,0,800,800,800,800,0
20250401,180100,0,800,800,800,800,0
20250401,180000,0,800,800,800,800,0
20250401,175900,0,800,800,800,800,0
20250401,175800,0,800,800,800,800,0
20250401,175700,0,800,800,800,800,0
20250401,175600,0,800,800,800,800,0
20250401,175500,0,800,800,800,800,0
20250401,175400,0,800,800,800,800,0
20250401,175300,0,800,800,800,800,0
20250401,175200,0,800,800,800,800,0
20250401,175100,0,800,800,800,800,0
20250401,175000,0,800,800,800,800,0
20250401,174900,0,800,800,800,800,0
20250401,174800,0,800,800,800,800,0
20250401,174700,0,800,800,800,800,0
20250401,174600,0,800,800,800,800,0
20250401,174500,0,800,800,800,800,0
20250401,174400,0,800,800,800,800,0
20250401,174300,0,800,800,800,800,0
20250401,174200,0,800,800,800,800,0
20250401,174100,0,800,800,800,800,0
20250401,174000,0,800,800,800,800,0
20250401,173900,0,800,800,800,800,0
20250401,173800,0,800,800,800,800,0
20250401,173700,0,800,800,800,800,0
20250401,173600,0,800,800,800,800,0
20250401,173500,0,800,800,800,800,0
20250401,173400,0,800,800,800,800,0
20250401,173300,0,800,800,800,800,0
20250401,173200,0,800,800,800,800,0
20250401,173100,0,800,800,800,800,0
20250401,173000,0,800,800,800,800,0
20250401,172900,0,800,800,800,800,0
20250401,172800,0,800,800,800,800,0
20250401,172700,0,800,800,800,800,0
20250401,172600,0,800,800,800,800,0
20250401,172500,0,800,800,800,800,0
20250401,172400,0,800,800,800,800,0
20250401,172300,0,800,800,800,800,0
20250401,172200,0,800,800,800,800,0
20250401,172100,0,800,800,800,800,0
20250401,172000,0,800,800,800,800,0
20250401,171900,0,800,800,800,800,0
20250401,171800,0,800,800,800,800,0
20250401,171700,0,800,800,800,800,0
20250401,171600,0,800,800,800,800,0
20250401,171500,0,800,800,800,800,0
20250401,171400,0,800,800,800,800,0
20250401,171300,0,800,800,800,800,0
20250401,171200,0,800,800,800,800,0
20250401,171100,0,800,800,800,800,0
20250401,171000,0,800,800,800,800,0
20250401,170900,0,800,800,800,800,0
20250401,170800,0,800,800,800,800,0
20250401,170700,0,800,800,800,800,0
20250401,170600,0,800,800,800,800,0
20250401,170500,0,800,800,800,800,0
20250401,170400,0,800,800,800,800,0
20250401,170300,0,800,800,800,800,0
20250401,170200,0,800,800,800,800,0
20250401,170100,0,800,800,800,800,0
20250401,170000,0,800,800,800,800,0
20250401,165900,0,800,800,800,800,0
20250401,165800,0,800,800,800,800,0
20250401,165700,0,800,800,800,800,0
20250401,165600,0,800,800,800,800,0
20250401,165500,0,800,800,800,800,0
20250401,165400,0,800,800,800,800,0
20250401,165300,0,800,800,800,800,0
20250401,165200,0,800,800,800,800,0
20250401,165100,0,800,800,800,800,0
20250401,165000,0,800,800,800,800,0
20250401,164900,0,800,800,800,800,0
20250401,164800,0,800,800,800,800,0
20250401,164700,0,800,800,800,800,0
20250401,164600,0,800,800,800,800,0
20250401,164500,0,800,800,800,800,0
20250401,164400,0,800,800,800,800,0
20250401,164300,0,800,800,800,800,0
20250401,164200,0,800,800,800,800,0
20250401,164100,0,800,800,800,800,0
20250401,164000,0,800,800,800,800,0
20250401,163900,0,800,800,800,800,0
20250401,163800,0,800,800,800,800,0
20250401,163700,0,800,800,800,800,0
20250401,163600,0,800,800,800,800,0
20250401,163500,0,800,800,800,800,0
20250401,163400,0,800,800,800,800,0
20250401,163300,0,800,800,800,800,0
20250401,163200,0,800,800,800,800,0
20250401,163100,0,800,800,800,800,0
20250401,163000,0,800,800,800,800,0
20250401,162900,0,800,800,800,800,0
20250401,162800,0,800,800,800,800,0
20250401,162700,0,800,800,800,800,0
20250401,162600,0,800,800,800,800,0
20250401,162500,0,800,800,800,800,0
20250401,162400,0,800,800,800,800,0
20250401,162300,0,800,800,800,800,0
20250401,162200,0,800,800,800,800,0
20250401,162100,0,800,800,800,800,0
20250401,162000,0,800,800,800,800,0
20250401,161900,0,800,800,800,800,0
20250401,161800,0,800,800,800,800,0
20250401,161700,0,800,800,800,800,0
20250401,161600,0,800,800,800,800,0
20250401,161500,0,800,800,800,800,0
20250401,161400,0,800,800,800,800,0
20250401,161300,0,800,800,800,800,0
20250401,161200,0,800,800,800,800,0
20250401,161100,0,800,800,800,800,0
20250401,161000,0,800,800,800,800,0
20250401,160900,0,800,800,800,800,0
20250401,160800,0,800,800,800,800,0
20250401,160700,0,800,800,800,800,0
20250401,160600,0,800,800,800,800,0
20250401,160500,0,800,800,800,800,0
20250401,160400,0,800,800,800,800,0
20250401,160300,0,800,800,800,800,0
20250401,160200,0,800,800,800,800,0
20250401,160100,0,800,800,800,800,0
20250401,160000,0,800,800,800,800,0
20250401,155900,0,800,800,800,800,0
20250401,155800,0,800,800,800,800,0
20250401,155700,0,800,800,800,800,0
20250401,155600,0,800,800,800,800,0
20250401,155500,0,800,800,800,800,0
20250401,155400,0,800,800,800,800,0
20250401,155300,0,800,800,800,800,0
20250401,155200,0,800,800,800,800,0
20250401,155100,0,800,800,800,800,0
20250401,155000,0,800,800,800,800,0
20250401,154900,0,800,800,800,800,0
20250401,154800,0,800,800,800,800,0
20250401,154700,0,800,800,800,800,0
20250401,154600,0,800,800,800,800,0
20250401,154500,0,800,800,800,800,0
20250401,154400,0,800,800,800,800,0
20250401,154300,0,800,800,800,800,0
20250401,154200,0,800,800,800,800,0
20250401,154100,0,800,800,800,800,0
20250401,154000,0,800,800,800,800,0
20250401,153900,0,800,800,800,800,0
20250401,153800,0,800,800,800,800,0
20250401,153700,0,800,800,800,800,0
20250401,153600,0,800,800,800,800,0
20250401,153500,0,800,800,800,800,0
20250401,153400,0,800,800,800,800,0
20250401,153300,0,800,800,800,800,0
20250401,153200,0,800,800,800,800,0
20250401,153100,0,800,800,800,800,0
20250401,153000,0,800,800,800,800,0
20250401,152900,0,800,800,800,800,0
20250401,152800,0,800,800,800,800,0
20250401,152700,0,800,800,800,800,0
20250401,152600,0,800,800,800,800,0
20250401,152500,0,800,800,800,800,0
20250401,152400,0,800,800,800,800,0
20250401,152300,0,800,800,800,800,0
20250401,152200,0,800,800,800,800,0
20250401,152100,0,800,800,800,800,0
20250401,152000,0,800,800,800,800,0
20250401,151900,0,800,800,800,800,0
20250401,151800,0,800,800,800,800,0
20250401,151700,0,800,800,800,800,0
20250401,151600,0,800,800,800,800,0
20250401,151500,0,800,800,800,800,0
20250401,151400,0,800,800,800,800,0
20250401,151300,0,800,800,800,800,0
20250401,151200,0,800,800,800,800,0
20250401,151100,0,800,800,800,800,0
20250401,151000,0,800,800,800,800,0
20250401,150900,0,800,800,800,800,0
20250401,150800,0,800,800,800,800,0
20250401,150700,0,800,800,800,800,0
20250401,150600,0,800,800,800,800,0
20250401,150500,0,800,800,800,800,0
20250401,150400,0,800,800,800,800,0
20250401,150300,0,800,800,800,800,0
20250401,150200,0,800,800,800,800,0
20250401,150100,0,800,800,800,800,0
20250401,150000,0,800,800,800,800,0
20250401,145900,0,800,800,800,800,0
20250401,145800,0,800,800,800,800,0
20250401,145700,0,800,800,800,800,0
20250401,145600,0,800,800,800,800,0
20250401,145500,0,800,800,800,800,0
20250401,145400,0,800,800,800,800,0
20250401,145300,0,800,800,800,800,0
20250401,145200,0,800,800,800,800,0
20250401,145100,0,800,800,800,800,0
20250401,145000,0,800,800,800,800,0
20250401,144900,0,800,800,800,800,0
20250401,144800,0,800,800,800,800,0
20250401,144700,0,800,800,800,800,0
20250401,144600,0,800,800,800,800,0
20250401,144500,0,800,800,800,800,0
20250401,144400,0,800,800,800,800,0
20250401,144300,0,800,800,800,800,0
20250401,144200,0,800,800,800,800,0
20250401,144100,0,800,800,800,800,0
20250401,144000,0,800,800,800,800,0
20250401,143900,0,800,800,800,800,0
20250401,143800,0,800,800,800,800,0
20250401,143700,0,800,800,800,800,0
20250401,143600,0,800,800,800,800,0
20250401,143500,0,800,800,800,800,0
20250401,143400,0,800,800,800,800,0
20250401,143300,0,800,800,800,800,0
20250401,143200,0,800,800,800,800,0
20250401,143100,0,800,800,800,800,0
20250401,143000,0,800,800,800,800,0
20250401,142900,0,800,800,800,800,0
20250401,142800,0,800,800,800,800,0
20250401,142700,0,800,800,800,800,0
20250401,142600,0,800,800,800,800,0
20250401,142500,0,800,800,800,800,0
20250401,142400,0,800,800,800,800,0
20250401,142300,0,800,800,800,800,0
20250401,142200,0,800,800,800,800,0
20250401,142100,0,800,800,800,800,0
20250401,142000,0,800,800,800,800,0
20250401,141900,0,800,800,800,800,0
20250401,141800,0,800,800,800,800,0
20250401,141700,0,800,800,800,800,0
20250401,141600,0,800,800,800,800,0
20250401,141500,0,800,800,800,800,0
20250401,141400,0,800,800,800,800,0
20250401,141300,0,800,800,800,800,0
20250401,141200,0,800,800,800,800,0
20250401,141100,0,800,800,800,800,0
20250401,141000,0,800,800,800,800,0
20250401,140900,0,800,800,800,800,0
20250401,140800,0,800,800,800,800,0
20250401,140700,0,800,800,800,800,0
20250401,140600,0,800,800,800,800,0
20250401,140500,0,800,800,800,800,0
20250401,140400,0,800,800,800,800,0
20250401,140300,0,800,800,800,800,0
20250401,140200,0,800,800,800,800,0
20250401,140100,0,800,800,800,800,0
20250401,140000,0,800,800,800,800,0
20250401,135900,0,800,800,800,800,0
20250401,135800,0,800,800,800,800,0
20250401,135700,0,800,800,800,800,0
20250401,135600,0,800,800,800,800,0
20250401,135500,0,800,800,800,800,0
20250401,135400,0,800,800,800,800,0
20250401,135300,0,800,800,800,800,0
20250401,135200,0,800,800,800,800,0
20250401,135100,0,800,800,800,800,0
20250401,135000,0,800,800,800,800,0
20250401,134900,0,800,800,800,800,0
20250401,134800,0,800,800,800,800,0
20250401,134700,0,800,800,800,800,0
20250401,134600,0,800,800,800,800,0
20250401,134500,0,800,800,800,800,0
20250401,134400,0,800,800,800,800,0
20250401,134300,0,800,800,800,800,0
20250401,134200,0,800,800,800,800,0
20250401,134100,0,800,800,800,800,0
20250401,134000,0,800,800,800,800,0
20250401,133900,0,800,800,800,800,0
20250401,133800,0,800,800,800,800,0
20250401,133700,0,800,800,800,800,0
20250401,133600,0,800,800,800,800,0
20250401,133500,0,800,800,800,800,0
20250401,133400,0,800,800,800,800,0
20250401,133300,0,800,800,800,800,0
20250401,133200,0,800,800,800,800,0
20250401,133100,0,800,800,800,800,0
20250401,133000,0,800,800,800,800,0
20250401,132900,0,800,800,800,800,0
20250401,132800,0,800,800,800,800,0
20250401,132700,0,800,800,800,800,0
20250401,132600,0,800,800,800,800,0
20250401,132500,0,800,800,800,800,0
20250401,132400,0,800,800,800,800,0
20250401,132300,0,800,800,800,800,0
20250401,132200,0,800,800,800,800,0
20250401,132100,0,800,800,800,800,0
20250401,132000,0,800,800,800,800,0
20250401,131900,0,800,800,800,800,0
20250401,131800,0,800,800,800,800,0
20250401,131700,0,800,800,800,800,0
20250401,131600,0,800,800,800,800,0
20250401,131500,0,800,800,800,800,0
20250401,131400,0,800,800,800,800,0
20250401,131300,0,800,800,800,800,0
20250401,131200,0,800,800,800,800,0
20250401,131100,0,800,800,800,800,0
20250401,131000,0,800,800,800,800,0
20250401,130900,0,800,800,800,800,0
20250401,130800,0,800,800,800,800,0
20250401,130700,0,800,800,800,800,0
20250401,130600,0,800,800,800,800,0
20250401,130500,0,800,800,800,800,0
20250401,130400,0,800,800,800,800,0
20250401,130300,0,800,800,800,800,0
20250401,130200,0,800,800,800,800,0
20250401,130100,0,800,800,800,800,0
20250401,130000,0,800,800,800,800,0
20250401,125900,0,800,800,800,800,0
20250401,125800,0,800,800,800,800,0
20250401,125700,0,800,800,800,800,0
20250401,125600,0,800,800,800,800,0
20250401,125500,0,800,800,800,800,0
20250401,125400,0,800,800,800,800,0
20250401,125300,0,800,800,800,800,0
20250401,125200,0,800,800,800,800,0
20250401,125100,0,800,800,800,800,0
20250401,125000,0,800,800,800,800,0
20250401,124900,0,800,800,800,800,0
20250401,124800,0,800,800,800,800,0
20250401,124700,0,800,800,800,800,0
20250401,124600,0,800,800,800,800,0
20250401,124500,0,800,800,800,800,0
20250401,124400,0,800,800,800,800,0
20250401,124300,0,800,800,800,800,0
20250401,124200,0,800,800,800,800,0
20250401,124100,0,800,800,800,800,0
20250401,124000,0,800,800,800,800,0
20250401,123900,0,800,800,800,800,0
20250401,123800,0,800,800,800,800,0
20250401,123700,0,800,800,800,800,0
20250401,123600,0,800,800,800,800,0
20250401,123500,0,800,800,800,800,0
20250401,123400,0,800,800,800,800,0
20250401,123300,0,800,800,800,800,0
20250401,123200,0,800,800,800,800,0
20250401,123100,0,800,800,800,800,0
20250401,123000,0,800,800,800,800,0
20250401,122900,0,800,800,800,800,0
20250401,122800,0,800,800,800,800,0
20250401,122700,0,800,800,800,800,0
20250401,122600,0,800,800,800,800,0
20250401,122500,0,800,800,800,800,0
20250401,122400,0,800,800,800,800,0
20250401,122300,0,800,800,800,800,0
20250401,122200,0,800,800,800,800,0
20250401,122100,0,800,800,800,800,0
20250401,122000,0,800,800,800,800,0
20250401,121900,0,800,800,800,800,0
20250401,121800,0,800,800,800,800,0
20250401,121700,0,800,800,800,800,0
20250401,121600,0,800,800,800,800,0
20250401,121500,0,800,800,800,800,0
20250401,121400,0,800,800,800,800,0
20250401,121300,0,800,800,800,800,0
20250401,121200,0,800,800,800,800,0
20250401,121100,0,800,800,800,800,0
20250401,121000,0,800,800,800,800,0
20250401,120900,0,800,800,800,800,0
20250401,120800,0,800,800,800,800,0
20250401,120700,0,800,800,800,800,0
20250401,120600,0,800,800,800,800,0
20250401,120500,0,800,800,800,800,0
20250401,120400,0,800,800,800,800,0
20250401,120300,0,800,800,800,800,0
20250401,120200,0,800,800,800,800,0
20250401,120100,0,800,800,800,800,0
20250401,120000,0,800,800,800,800,0
20250401,115900,0,800,800,800,800,0
20250401,115800,0,800,800,800,800,0
20250401,115700,0,800,800,800,800,0
20250401,115600,0,800,800,800,800,0
20250401,115500,0,800,800,800,800,0
20250401,115400,0,800,800,800,800,0
20250401,115300,0,800,800,800,800,0
20250401,115200,0,800,800,800,800,0
20250401,115100,0,800,800,800,800,0
20250401,115000,0,800,800,800,800,0
20250401,114900,0,800,800,800,800,0
20250401,114800,0,800,800,800,800,0
20250401,114700,0,800,800,800,800,0
20250401,114600,0,800,800,800,800,0
20250401,114500,0,800,800,800,800,0
20250401,114400,0,800,800,800,800,0
20250401,114300,0,800,800,800,800,0
20250401,114200,0,800,800,800,800,0
20250401,114100,0,800,800,800,800,0
20250401,114000,0,800,800,800,800,0
20250401,113900,0,800,800,800,800,0
20250401,113800,0,800,800,800,800,0
20250401,113700,0,800,800,800,800,0
20250401,113600,0,800,800,800,800,0
20250401,113500,0,800,800,800,800,0
20250401,113400,0,800,800,800,800,0
20250401,113300,0,800,800,800,800,0
20250401,113200,0,800,800,800,800,0
20250401,113100,0,800,800,800,800,0
20250401,113000,0,800,800,800,800,0
20250401,112900,0,800,800,800,800,0
20250401,112800,0,800,800,800,800,0
20250401,112700,0,800,800,800,800,0
20250401,112600,0,800,800,800,800,0
20250401,112500,0,800,800,800,800,0
20250401,112400,0,800,800,800,800,0
20250401,112300,0,800,800,800,800,0
20250401,112200,0,800,800,800,800,0
20250401,112100,0,800,800,800,800,0
20250401,112000,0,800,800,800,800,0
20250401,111900,0,800,800,800,800,0
20250401,111800,0,800,800,800,800,0
20250401,111700,0,800,800,800,800,0
20250401,111600,0,800,800,800,800,0
20250401,111500,0,800,800,800,800,0
20250401,111400,0,800,800,800,800,0
20250401,111300,0,800,800,800,800,0
20250401,111200,0,800,800,800,800,0
20250401,111100,0,800,800,800,800,0
20250401,111000,0,800,800,800,800,0
20250401,110900,0,800,800,800,800,0
20250401,110800,0,800,800,800,800,0
20250401,110700,0,800,800,800,800,0
20250401,110600,0,800,800,800,800,0
20250401,110500,0,800,800,800,800,0
20250401,110400,0,800,800,800,800,0
20250401,110300,0,800,800,800,800,0
20250401,110200,0,800,800,800,800,0
20250401,110100,0,800,800,800,800,0
20250401,110000,0,800,800,800,800,0
20250401,105900,0,800,800,800,800,0
20250401,105800,0,800,800,800,800,0
20250401,105700,0,800,800,800,800,0
20250401,105600,0,800,800,800,800,0
20250401,105500,0,800,800,800,800,0
20250401,105400,0,800,800,800,800,0
20250401,105300,0,800,800,800,800,0
20250401,105200,0,800,800,800,800,0
20250401,105100,0,800,800,800,800,0
20250401,105000,0,800,800,800,800,0
20250401,104900,0,800,800,800,800,0
20250401,104800,0,800,800,800,800,0
20250401,104700,0,800,800,800,800,0
20250401,104600,0,800,800,800,800,0
20250401,104500,0,800,800,800,800,0
20250401,104400,0,800,800,800,800,0
20250401,104300,0,800,800,800,800,0
20250401,104200,0,800,800,800,800,0
20250401,104100,0,800,800,800,800,0
20250401,104000,0,800,800,800,800,0
20250401,103900,0,800,800,800,800,0
20250401,103800,0,800,800,800,800,0
20250401,103700,0,800,800,800,800,0
20250401,103600,0,800,800,800,800,0
20250401,103500,0,800,800,800,800,0
20250401,103400,0,800,800,800,800,0
20250401,103300,0,800,800,800,800,0
20250401,103200,0,800,800,800,800,0
20250401,103100,0,800,800,800,800,0
20250401,103000,0,800,800,800,800,0
20250401,102900,0,800,800,800,800,0
20250401,102800,0,800,800,800,800,0
20250401,102700,0,800,800,800,800,0
20250401,102600,0,800,800,800,800,0
20250401,102500,0,800,800,800,800,0
20250401,102400,0,800,800,800,800,0
20250401,102300,0,800,800,800,800,0
20250401,102200,0,800,800,800,800,0
20250401,102100,0,800,800,800,800,0
20250401,102000,0,800,800,800,800,0
20250401,101900,0,800,800,800,800,0
20250401,101800,0,800,800,800,800,0
20250401,101700,0,800,800,800,800,0
20250401,101600,0,800,800,800,800,0
20250401,101500,0,800,800,800,800,0
20250401,101400,0,800,800,800,800,0
20250401,101300,0,800,800,800,800,0
20250401,101200,0,800,800,800,800,0
20250401,101100,0,800,800,800,800,0
20250401,101000,0,800,800,800,800,0
20250401,100900,0,800,800,800,800,0
20250401,100800,0,800,800,800,800,0
20250401,100700,0,800,800,800,800,0
20250401,100600,0,800,800,800,800,0
20250401,100500,0,800,800,800,800,0
20250401,100400,0,800,800,800,800,0
20250401,100300,0,800,800,800,800,0
20250401,100200,0,800,800,800,800,0
20250401,100100,0,800,800,800,800,0
20250401,100000,0,800,800,800,800,0
20250401,095900,0,800,800,800,800,0
20250401,095800,0,800,800,800,800,0
20250401,095700,0,800,800,800,800,0
20250401,095600,0,800,800,800,800,0
20250401,095500,0,800,800,800,800,0
20250401,095400,0,800,800,800,800,0
20250401,095300,0,800,800,800,800,0
20250401,095200,0,800,800,800,800,0
20250401,095100,0,800,800,800,800,0
20250401,095000,0,800,800,800,800,0
20250401,094900,0,800,800,800,800,0
20250401,094800,0,800,800,800,800,0
20250401,094700,0,800,800,800,800,0
20250401,094600,0,800,800,800,800,0
20250401,094500,0,800,800,800,800,0
20250401,094400,0,800,800,800,800,0
20250401,094300,0,800,800,800,800,0
20250401,094200,0,800,800,800,800,0
20250401,094100,0,800,800,800,800,0
20250401,094000,0,800,800,800,800,0
20250401,093900,0,800,800,800,800,0
20250401,093800,0,800,800,800,800,0
20250401,093700,0,800,800,800,800,0
20250401,093600,0,800,800,800,800,0
20250401,093500,0,800,800,800,800,0
20250401,093400,0,800,800,800,800,0
20250401,093300,0,800,800,800,800,0
20250401,093200,0,800,800,800,800,0
20250401,093100,0,800,800,800,800,0
20250401,093000,0,800,800,800,800,0
20250401,092900,0,800,800,800,800,0
20250401,092800,0,800,800,800,800,0
20250401,092700,0,800,800,800,800,0
20250401,092600,0,800,800,800,800,0
20250401,092500,0,800,800,800,800,0
20250401,092400,0,800,800,800,800,0
20250401,092300,0,800,800,800,800,0
20250401,092200,0,800,800,800,800,0
20250401,092100,0,800,800,800,800,0
20250401,092000,0,800,800,800,800,0
20250401,091900,0,800,800,800,800,0
20250401,091800,0,800,800,800,800,0
20250401,091700,0,800,800,800,800,0
20250401,091600,0,800,800,800,800,0
20250401,091500,0,800,800,800,800,0
20250401,091400,0,800,800,800,800,0
20250401,091300,0,800,800,800,800,0
20250401,091200,0,800,800,800,800,0
20250401,091100,0,800,800,800,800,0
20250401,091000,0,800,800,800,800,0
20250401,090900,0,800,800,800,800,0
20250401,090800,0,800,800,800,800,0
20250401,090700,0,800,800,800,800,0
20250401,090600,0,800,800,800,800,0
20250401,090500,0,800,800,800,800,0
20250401,090400,0,800,800,800,800,0
20250401,090300,0,800,800,800,800,0
20250401,090200,0,800,800,800,800,0
20250401,090100,0,800,800,800,800,0
20250401,090000,0,800,800,800,800,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200300 0 800 800 800 800 0
3 20250401 200200 0 800 800 800 800 0
4 20250401 200100 0 800 800 800 800 0
5 20250401 200000 0 800 800 800 800 0
6 20250401 195900 0 800 800 800 800 0
7 20250401 195800 0 800 800 800 800 0
8 20250401 195700 0 800 800 800 800 0
9 20250401 195600 0 800 800 800 800 0
10 20250401 195500 0 800 800 800 800 0
11 20250401 195400 0 800 800 800 800 0
12 20250401 195300 0 800 800 800 800 0
13 20250401 195200 0 800 800 800 800 0
14 20250401 195100 0 800 800 800 800 0
15 20250401 195000 0 800 800 800 800 0
16 20250401 194900 0 800 800 800 800 0
17 20250401 194800 0 800 800 800 800 0
18 20250401 194700 0 800 800 800 800 0
19 20250401 194600 0 800 800 800 800 0
20 20250401 194500 0 800 800 800 800 0
21 20250401 194400 0 800 800 800 800 0
22 20250401 194300 0 800 800 800 800 0
23 20250401 194200 0 800 800 800 800 0
24 20250401 194100 0 800 800 800 800 0
25 20250401 194000 0 800 800 800 800 0
26 20250401 193900 0 800 800 800 800 0
27 20250401 193800 0 800 800 800 800 0
28 20250401 193700 0 800 800 800 800 0
29 20250401 193600 0 800 800 800 800 0
30 20250401 193500 0 800 800 800 800 0
31 20250401 193400 0 800 800 800 800 0
32 20250401 193300 0 800 800 800 800 0
33 20250401 193200 0 800 800 800 800 0
34 20250401 193100 0 800 800 800 800 0
35 20250401 193000 0 800 800 800 800 0
36 20250401 192900 0 800 800 800 800 0
37 20250401 192800 0 800 800 800 800 0
38 20250401 192700 0 800 800 800 800 0
39 20250401 192600 0 800 800 800 800 0
40 20250401 192500 0 800 800 800 800 0
41 20250401 192400 0 800 800 800 800 0
42 20250401 192300 0 800 800 800 800 0
43 20250401 192200 0 800 800 800 800 0
44 20250401 192100 0 800 800 800 800 0
45 20250401 192000 0 800 800 800 800 0
46 20250401 191900 0 800 800 800 800 0
47 20250401 191800 0 800 800 800 800 0
48 20250401 191700 0 800 800 800 800 0
49 20250401 191600 0 800 800 800 800 0
50 20250401 191500 0 800 800 800 800 0
51 20250401 191400 0 800 800 800 800 0
52 20250401 191300 0 800 800 800 800 0
53 20250401 191200 0 800 800 800 800 0
54 20250401 191100 0 800 800 800 800 0
55 20250401 191000 0 800 800 800 800 0
56 20250401 190900 0 800 800 800 800 0
57 20250401 190800 0 800 800 800 800 0
58 20250401 190700 0 800 800 800 800 0
59 20250401 190600 0 800 800 800 800 0
60 20250401 190500 0 800 800 800 800 0
61 20250401 190400 0 800 800 800 800 0
62 20250401 190300 0 800 800 800 800 0
63 20250401 190200 0 800 800 800 800 0
64 20250401 190100 0 800 800 800 800 0
65 20250401 190000 0 800 800 800 800 0
66 20250401 185900 0 800 800 800 800 0
67 20250401 185800 0 800 800 800 800 0
68 20250401 185700 0 800 800 800 800 0
69 20250401 185600 0 800 800 800 800 0
70 20250401 185500 0 800 800 800 800 0
71 20250401 185400 0 800 800 800 800 0
72 20250401 185300 0 800 800 800 800 0
73 20250401 185200 0 800 800 800 800 0
74 20250401 185100 0 800 800 800 800 0
75 20250401 185000 0 800 800 800 800 0
76 20250401 184900 0 800 800 800 800 0
77 20250401 184800 0 800 800 800 800 0
78 20250401 184700 0 800 800 800 800 0
79 20250401 184600 0 800 800 800 800 0
80 20250401 184500 0 800 800 800 800 0
81 20250401 184400 0 800 800 800 800 0
82 20250401 184300 0 800 800 800 800 0
83 20250401 184200 0 800 800 800 800 0
84 20250401 184100 0 800 800 800 800 0
85 20250401 184000 0 800 800 800 800 0
86 20250401 183900 0 800 800 800 800 0
87 20250401 183800 0 800 800 800 800 0
88 20250401 183700 0 800 800 800 800 0
89 20250401 183600 0 800 800 800 800 0
90 20250401 183500 0 800 800 800 800 0
91 20250401 183400 0 800 800 800 800 0
92 20250401 183300 0 800 800 800 800 0
93 20250401 183200 0 800 800 800 800 0
94 20250401 183100 0 800 800 800 800 0
95 20250401 183000 0 800 800 800 800 0
96 20250401 182900 0 800 800 800 800 0
97 20250401 182800 0 800 800 800 800 0
98 20250401 182700 0 800 800 800 800 0
99 20250401 182600 0 800 800 800 800 0
100 20250401 182500 0 800 800 800 800 0
101 20250401 182400 0 800 800 800 800 0
102 20250401 182300 0 800 800 800 800 0
103 20250401 182200 0 800 800 800 800 0
104 20250401 182100 0 800 800 800 800 0
105 20250401 182000 0 800 800 800 800 0
106 20250401 181900 0 800 800 800 800 0
107 20250401 181800 0 800 800 800 800 0
108 20250401 181700 0 800 800 800 800 0
109 20250401 181600 0 800 800 800 800 0
110 20250401 181500 0 800 800 800 800 0
111 20250401 181400 0 800 800 800 800 0
112 20250401 181300 0 800 800 800 800 0
113 20250401 181200 0 800 800 800 800 0
114 20250401 181100 0 800 800 800 800 0
115 20250401 181000 0 800 800 800 800 0
116 20250401 180900 0 800 800 800 800 0
117 20250401 180800 0 800 800 800 800 0
118 20250401 180700 0 800 800 800 800 0
119 20250401 180600 0 800 800 800 800 0
120 20250401 180500 0 800 800 800 800 0
121 20250401 180400 0 800 800 800 800 0
122 20250401 180300 0 800 800 800 800 0
123 20250401 180200 0 800 800 800 800 0
124 20250401 180100 0 800 800 800 800 0
125 20250401 180000 0 800 800 800 800 0
126 20250401 175900 0 800 800 800 800 0
127 20250401 175800 0 800 800 800 800 0
128 20250401 175700 0 800 800 800 800 0
129 20250401 175600 0 800 800 800 800 0
130 20250401 175500 0 800 800 800 800 0
131 20250401 175400 0 800 800 800 800 0
132 20250401 175300 0 800 800 800 800 0
133 20250401 175200 0 800 800 800 800 0
134 20250401 175100 0 800 800 800 800 0
135 20250401 175000 0 800 800 800 800 0
136 20250401 174900 0 800 800 800 800 0
137 20250401 174800 0 800 800 800 800 0
138 20250401 174700 0 800 800 800 800 0
139 20250401 174600 0 800 800 800 800 0
140 20250401 174500 0 800 800 800 800 0
141 20250401 174400 0 800 800 800 800 0
142 20250401 174300 0 800 800 800 800 0
143 20250401 174200 0 800 800 800 800 0
144 20250401 174100 0 800 800 800 800 0
145 20250401 174000 0 800 800 800 800 0
146 20250401 173900 0 800 800 800 800 0
147 20250401 173800 0 800 800 800 800 0
148 20250401 173700 0 800 800 800 800 0
149 20250401 173600 0 800 800 800 800 0
150 20250401 173500 0 800 800 800 800 0
151 20250401 173400 0 800 800 800 800 0
152 20250401 173300 0 800 800 800 800 0
153 20250401 173200 0 800 800 800 800 0
154 20250401 173100 0 800 800 800 800 0
155 20250401 173000 0 800 800 800 800 0
156 20250401 172900 0 800 800 800 800 0
157 20250401 172800 0 800 800 800 800 0
158 20250401 172700 0 800 800 800 800 0
159 20250401 172600 0 800 800 800 800 0
160 20250401 172500 0 800 800 800 800 0
161 20250401 172400 0 800 800 800 800 0
162 20250401 172300 0 800 800 800 800 0
163 20250401 172200 0 800 800 800 800 0
164 20250401 172100 0 800 800 800 800 0
165 20250401 172000 0 800 800 800 800 0
166 20250401 171900 0 800 800 800 800 0
167 20250401 171800 0 800 800 800 800 0
168 20250401 171700 0 800 800 800 800 0
169 20250401 171600 0 800 800 800 800 0
170 20250401 171500 0 800 800 800 800 0
171 20250401 171400 0 800 800 800 800 0
172 20250401 171300 0 800 800 800 800 0
173 20250401 171200 0 800 800 800 800 0
174 20250401 171100 0 800 800 800 800 0
175 20250401 171000 0 800 800 800 800 0
176 20250401 170900 0 800 800 800 800 0
177 20250401 170800 0 800 800 800 800 0
178 20250401 170700 0 800 800 800 800 0
179 20250401 170600 0 800 800 800 800 0
180 20250401 170500 0 800 800 800 800 0
181 20250401 170400 0 800 800 800 800 0
182 20250401 170300 0 800 800 800 800 0
183 20250401 170200 0 800 800 800 800 0
184 20250401 170100 0 800 800 800 800 0
185 20250401 170000 0 800 800 800 800 0
186 20250401 165900 0 800 800 800 800 0
187 20250401 165800 0 800 800 800 800 0
188 20250401 165700 0 800 800 800 800 0
189 20250401 165600 0 800 800 800 800 0
190 20250401 165500 0 800 800 800 800 0
191 20250401 165400 0 800 800 800 800 0
192 20250401 165300 0 800 800 800 800 0
193 20250401 165200 0 800 800 800 800 0
194 20250401 165100 0 800 800 800 800 0
195 20250401 165000 0 800 800 800 800 0
196 20250401 164900 0 800 800 800 800 0
197 20250401 164800 0 800 800 800 800 0
198 20250401 164700 0 800 800 800 800 0
199 20250401 164600 0 800 800 800 800 0
200 20250401 164500 0 800 800 800 800 0
201 20250401 164400 0 800 800 800 800 0
202 20250401 164300 0 800 800 800 800 0
203 20250401 164200 0 800 800 800 800 0
204 20250401 164100 0 800 800 800 800 0
205 20250401 164000 0 800 800 800 800 0
206 20250401 163900 0 800 800 800 800 0
207 20250401 163800 0 800 800 800 800 0
208 20250401 163700 0 800 800 800 800 0
209 20250401 163600 0 800 800 800 800 0
210 20250401 163500 0 800 800 800 800 0
211 20250401 163400 0 800 800 800 800 0
212 20250401 163300 0 800 800 800 800 0
213 20250401 163200 0 800 800 800 800 0
214 20250401 163100 0 800 800 800 800 0
215 20250401 163000 0 800 800 800 800 0
216 20250401 162900 0 800 800 800 800 0
217 20250401 162800 0 800 800 800 800 0
218 20250401 162700 0 800 800 800 800 0
219 20250401 162600 0 800 800 800 800 0
220 20250401 162500 0 800 800 800 800 0
221 20250401 162400 0 800 800 800 800 0
222 20250401 162300 0 800 800 800 800 0
223 20250401 162200 0 800 800 800 800 0
224 20250401 162100 0 800 800 800 800 0
225 20250401 162000 0 800 800 800 800 0
226 20250401 161900 0 800 800 800 800 0
227 20250401 161800 0 800 800 800 800 0
228 20250401 161700 0 800 800 800 800 0
229 20250401 161600 0 800 800 800 800 0
230 20250401 161500 0 800 800 800 800 0
231 20250401 161400 0 800 800 800 800 0
232 20250401 161300 0 800 800 800 800 0
233 20250401 161200 0 800 800 800 800 0
234 20250401 161100 0 800 800 800 800 0
235 20250401 161000 0 800 800 800 800 0
236 20250401 160900 0 800 800 800 800 0
237 20250401 160800 0 800 800 800 800 0
238 20250401 160700 0 800 800 800 800 0
239 20250401 160600 0 800 800 800 800 0
240 20250401 160500 0 800 800 800 800 0
241 20250401 160400 0 800 800 800 800 0
242 20250401 160300 0 800 800 800 800 0
243 20250401 160200 0 800 800 800 800 0
244 20250401 160100 0 800 800 800 800 0
245 20250401 160000 0 800 800 800 800 0
246 20250401 155900 0 800 800 800 800 0
247 20250401 155800 0 800 800 800 800 0
248 20250401 155700 0 800 800 800 800 0
249 20250401 155600 0 800 800 800 800 0
250 20250401 155500 0 800 800 800 800 0
251 20250401 155400 0 800 800 800 800 0
252 20250401 155300 0 800 800 800 800 0
253 20250401 155200 0 800 800 800 800 0
254 20250401 155100 0 800 800 800 800 0
255 20250401 155000 0 800 800 800 800 0
256 20250401 154900 0 800 800 800 800 0
257 20250401 154800 0 800 800 800 800 0
258 20250401 154700 0 800 800 800 800 0
259 20250401 154600 0 800 800 800 800 0
260 20250401 154500 0 800 800 800 800 0
261 20250401 154400 0 800 800 800 800 0
262 20250401 154300 0 800 800 800 800 0
263 20250401 154200 0 800 800 800 800 0
264 20250401 154100 0 800 800 800 800 0
265 20250401 154000 0 800 800 800 800 0
266 20250401 153900 0 800 800 800 800 0
267 20250401 153800 0 800 800 800 800 0
268 20250401 153700 0 800 800 800 800 0
269 20250401 153600 0 800 800 800 800 0
270 20250401 153500 0 800 800 800 800 0
271 20250401 153400 0 800 800 800 800 0
272 20250401 153300 0 800 800 800 800 0
273 20250401 153200 0 800 800 800 800 0
274 20250401 153100 0 800 800 800 800 0
275 20250401 153000 0 800 800 800 800 0
276 20250401 152900 0 800 800 800 800 0
277 20250401 152800 0 800 800 800 800 0
278 20250401 152700 0 800 800 800 800 0
279 20250401 152600 0 800 800 800 800 0
280 20250401 152500 0 800 800 800 800 0
281 20250401 152400 0 800 800 800 800 0
282 20250401 152300 0 800 800 800 800 0
283 20250401 152200 0 800 800 800 800 0
284 20250401 152100 0 800 800 800 800 0
285 20250401 152000 0 800 800 800 800 0
286 20250401 151900 0 800 800 800 800 0
287 20250401 151800 0 800 800 800 800 0
288 20250401 151700 0 800 800 800 800 0
289 20250401 151600 0 800 800 800 800 0
290 20250401 151500 0 800 800 800 800 0
291 20250401 151400 0 800 800 800 800 0
292 20250401 151300 0 800 800 800 800 0
293 20250401 151200 0 800 800 800 800 0
294 20250401 151100 0 800 800 800 800 0
295 20250401 151000 0 800 800 800 800 0
296 20250401 150900 0 800 800 800 800 0
297 20250401 150800 0 800 800 800 800 0
298 20250401 150700 0 800 800 800 800 0
299 20250401 150600 0 800 800 800 800 0
300 20250401 150500 0 800 800 800 800 0
301 20250401 150400 0 800 800 800 800 0
302 20250401 150300 0 800 800 800 800 0
303 20250401 150200 0 800 800 800 800 0
304 20250401 150100 0 800 800 800 800 0
305 20250401 150000 0 800 800 800 800 0
306 20250401 145900 0 800 800 800 800 0
307 20250401 145800 0 800 800 800 800 0
308 20250401 145700 0 800 800 800 800 0
309 20250401 145600 0 800 800 800 800 0
310 20250401 145500 0 800 800 800 800 0
311 20250401 145400 0 800 800 800 800 0
312 20250401 145300 0 800 800 800 800 0
313 20250401 145200 0 800 800 800 800 0
314 20250401 145100 0 800 800 800 800 0
315 20250401 145000 0 800 800 800 800 0
316 20250401 144900 0 800 800 800 800 0
317 20250401 144800 0 800 800 800 800 0
318 20250401 144700 0 800 800 800 800 0
319 20250401 144600 0 800 800 800 800 0
320 20250401 144500 0 800 800 800 800 0
321 20250401 144400 0 800 800 800 800 0
322 20250401 144300 0 800 800 800 800 0
323 20250401 144200 0 800 800 800 800 0
324 20250401 144100 0 800 800 800 800 0
325 20250401 144000 0 800 800 800 800 0
326 20250401 143900 0 800 800 800 800 0
327 20250401 143800 0 800 800 800 800 0
328 20250401 143700 0 800 800 800 800 0
329 20250401 143600 0 800 800 800 800 0
330 20250401 143500 0 800 800 800 800 0
331 20250401 143400 0 800 800 800 800 0
332 20250401 143300 0 800 800 800 800 0
333 20250401 143200 0 800 800 800 800 0
334 20250401 143100 0 800 800 800 800 0
335 20250401 143000 0 800 800 800 800 0
336 20250401 142900 0 800 800 800 800 0
337 20250401 142800 0 800 800 800 800 0
338 20250401 142700 0 800 800 800 800 0
339 20250401 142600 0 800 800 800 800 0
340 20250401 142500 0 800 800 800 800 0
341 20250401 142400 0 800 800 800 800 0
342 20250401 142300 0 800 800 800 800 0
343 20250401 142200 0 800 800 800 800 0
344 20250401 142100 0 800 800 800 800 0
345 20250401 142000 0 800 800 800 800 0
346 20250401 141900 0 800 800 800 800 0
347 20250401 141800 0 800 800 800 800 0
348 20250401 141700 0 800 800 800 800 0
349 20250401 141600 0 800 800 800 800 0
350 20250401 141500 0 800 800 800 800 0
351 20250401 141400 0 800 800 800 800 0
352 20250401 141300 0 800 800 800 800 0
353 20250401 141200 0 800 800 800 800 0
354 20250401 141100 0 800 800 800 800 0
355 20250401 141000 0 800 800 800 800 0
356 20250401 140900 0 800 800 800 800 0
357 20250401 140800 0 800 800 800 800 0
358 20250401 140700 0 800 800 800 800 0
359 20250401 140600 0 800 800 800 800 0
360 20250401 140500 0 800 800 800 800 0
361 20250401 140400 0 800 800 800 800 0
362 20250401 140300 0 800 800 800 800 0
363 20250401 140200 0 800 800 800 800 0
364 20250401 140100 0 800 800 800 800 0
365 20250401 140000 0 800 800 800 800 0
366 20250401 135900 0 800 800 800 800 0
367 20250401 135800 0 800 800 800 800 0
368 20250401 135700 0 800 800 800 800 0
369 20250401 135600 0 800 800 800 800 0
370 20250401 135500 0 800 800 800 800 0
371 20250401 135400 0 800 800 800 800 0
372 20250401 135300 0 800 800 800 800 0
373 20250401 135200 0 800 800 800 800 0
374 20250401 135100 0 800 800 800 800 0
375 20250401 135000 0 800 800 800 800 0
376 20250401 134900 0 800 800 800 800 0
377 20250401 134800 0 800 800 800 800 0
378 20250401 134700 0 800 800 800 800 0
379 20250401 134600 0 800 800 800 800 0
380 20250401 134500 0 800 800 800 800 0
381 20250401 134400 0 800 800 800 800 0
382 20250401 134300 0 800 800 800 800 0
383 20250401 134200 0 800 800 800 800 0
384 20250401 134100 0 800 800 800 800 0
385 20250401 134000 0 800 800 800 800 0
386 20250401 133900 0 800 800 800 800 0
387 20250401 133800 0 800 800 800 800 0
388 20250401 133700 0 800 800 800 800 0
389 20250401 133600 0 800 800 800 800 0
390 20250401 133500 0 800 800 800 800 0
391 20250401 133400 0 800 800 800 800 0
392 20250401 133300 0 800 800 800 800 0
393 20250401 133200 0 800 800 800 800 0
394 20250401 133100 0 800 800 800 800 0
395 20250401 133000 0 800 800 800 800 0
396 20250401 132900 0 800 800 800 800 0
397 20250401 132800 0 800 800 800 800 0
398 20250401 132700 0 800 800 800 800 0
399 20250401 132600 0 800 800 800 800 0
400 20250401 132500 0 800 800 800 800 0
401 20250401 132400 0 800 800 800 800 0
402 20250401 132300 0 800 800 800 800 0
403 20250401 132200 0 800 800 800 800 0
404 20250401 132100 0 800 800 800 800 0
405 20250401 132000 0 800 800 800 800 0
406 20250401 131900 0 800 800 800 800 0
407 20250401 131800 0 800 800 800 800 0
408 20250401 131700 0 800 800 800 800 0
409 20250401 131600 0 800 800 800 800 0
410 20250401 131500 0 800 800 800 800 0
411 20250401 131400 0 800 800 800 800 0
412 20250401 131300 0 800 800 800 800 0
413 20250401 131200 0 800 800 800 800 0
414 20250401 131100 0 800 800 800 800 0
415 20250401 131000 0 800 800 800 800 0
416 20250401 130900 0 800 800 800 800 0
417 20250401 130800 0 800 800 800 800 0
418 20250401 130700 0 800 800 800 800 0
419 20250401 130600 0 800 800 800 800 0
420 20250401 130500 0 800 800 800 800 0
421 20250401 130400 0 800 800 800 800 0
422 20250401 130300 0 800 800 800 800 0
423 20250401 130200 0 800 800 800 800 0
424 20250401 130100 0 800 800 800 800 0
425 20250401 130000 0 800 800 800 800 0
426 20250401 125900 0 800 800 800 800 0
427 20250401 125800 0 800 800 800 800 0
428 20250401 125700 0 800 800 800 800 0
429 20250401 125600 0 800 800 800 800 0
430 20250401 125500 0 800 800 800 800 0
431 20250401 125400 0 800 800 800 800 0
432 20250401 125300 0 800 800 800 800 0
433 20250401 125200 0 800 800 800 800 0
434 20250401 125100 0 800 800 800 800 0
435 20250401 125000 0 800 800 800 800 0
436 20250401 124900 0 800 800 800 800 0
437 20250401 124800 0 800 800 800 800 0
438 20250401 124700 0 800 800 800 800 0
439 20250401 124600 0 800 800 800 800 0
440 20250401 124500 0 800 800 800 800 0
441 20250401 124400 0 800 800 800 800 0
442 20250401 124300 0 800 800 800 800 0
443 20250401 124200 0 800 800 800 800 0
444 20250401 124100 0 800 800 800 800 0
445 20250401 124000 0 800 800 800 800 0
446 20250401 123900 0 800 800 800 800 0
447 20250401 123800 0 800 800 800 800 0
448 20250401 123700 0 800 800 800 800 0
449 20250401 123600 0 800 800 800 800 0
450 20250401 123500 0 800 800 800 800 0
451 20250401 123400 0 800 800 800 800 0
452 20250401 123300 0 800 800 800 800 0
453 20250401 123200 0 800 800 800 800 0
454 20250401 123100 0 800 800 800 800 0
455 20250401 123000 0 800 800 800 800 0
456 20250401 122900 0 800 800 800 800 0
457 20250401 122800 0 800 800 800 800 0
458 20250401 122700 0 800 800 800 800 0
459 20250401 122600 0 800 800 800 800 0
460 20250401 122500 0 800 800 800 800 0
461 20250401 122400 0 800 800 800 800 0
462 20250401 122300 0 800 800 800 800 0
463 20250401 122200 0 800 800 800 800 0
464 20250401 122100 0 800 800 800 800 0
465 20250401 122000 0 800 800 800 800 0
466 20250401 121900 0 800 800 800 800 0
467 20250401 121800 0 800 800 800 800 0
468 20250401 121700 0 800 800 800 800 0
469 20250401 121600 0 800 800 800 800 0
470 20250401 121500 0 800 800 800 800 0
471 20250401 121400 0 800 800 800 800 0
472 20250401 121300 0 800 800 800 800 0
473 20250401 121200 0 800 800 800 800 0
474 20250401 121100 0 800 800 800 800 0
475 20250401 121000 0 800 800 800 800 0
476 20250401 120900 0 800 800 800 800 0
477 20250401 120800 0 800 800 800 800 0
478 20250401 120700 0 800 800 800 800 0
479 20250401 120600 0 800 800 800 800 0
480 20250401 120500 0 800 800 800 800 0
481 20250401 120400 0 800 800 800 800 0
482 20250401 120300 0 800 800 800 800 0
483 20250401 120200 0 800 800 800 800 0
484 20250401 120100 0 800 800 800 800 0
485 20250401 120000 0 800 800 800 800 0
486 20250401 115900 0 800 800 800 800 0
487 20250401 115800 0 800 800 800 800 0
488 20250401 115700 0 800 800 800 800 0
489 20250401 115600 0 800 800 800 800 0
490 20250401 115500 0 800 800 800 800 0
491 20250401 115400 0 800 800 800 800 0
492 20250401 115300 0 800 800 800 800 0
493 20250401 115200 0 800 800 800 800 0
494 20250401 115100 0 800 800 800 800 0
495 20250401 115000 0 800 800 800 800 0
496 20250401 114900 0 800 800 800 800 0
497 20250401 114800 0 800 800 800 800 0
498 20250401 114700 0 800 800 800 800 0
499 20250401 114600 0 800 800 800 800 0
500 20250401 114500 0 800 800 800 800 0
501 20250401 114400 0 800 800 800 800 0
502 20250401 114300 0 800 800 800 800 0
503 20250401 114200 0 800 800 800 800 0
504 20250401 114100 0 800 800 800 800 0
505 20250401 114000 0 800 800 800 800 0
506 20250401 113900 0 800 800 800 800 0
507 20250401 113800 0 800 800 800 800 0
508 20250401 113700 0 800 800 800 800 0
509 20250401 113600 0 800 800 800 800 0
510 20250401 113500 0 800 800 800 800 0
511 20250401 113400 0 800 800 800 800 0
512 20250401 113300 0 800 800 800 800 0
513 20250401 113200 0 800 800 800 800 0
514 20250401 113100 0 800 800 800 800 0
515 20250401 113000 0 800 800 800 800 0
516 20250401 112900 0 800 800 800 800 0
517 20250401 112800 0 800 800 800 800 0
518 20250401 112700 0 800 800 800 800 0
519 20250401 112600 0 800 800 800 800 0
520 20250401 112500 0 800 800 800 800 0
521 20250401 112400 0 800 800 800 800 0
522 20250401 112300 0 800 800 800 800 0
523 20250401 112200 0 800 800 800 800 0
524 20250401 112100 0 800 800 800 800 0
525 20250401 112000 0 800 800 800 800 0
526 20250401 111900 0 800 800 800 800 0
527 20250401 111800 0 800 800 800 800 0
528 20250401 111700 0 800 800 800 800 0
529 20250401 111600 0 800 800 800 800 0
530 20250401 111500 0 800 800 800 800 0
531 20250401 111400 0 800 800 800 800 0
532 20250401 111300 0 800 800 800 800 0
533 20250401 111200 0 800 800 800 800 0
534 20250401 111100 0 800 800 800 800 0
535 20250401 111000 0 800 800 800 800 0
536 20250401 110900 0 800 800 800 800 0
537 20250401 110800 0 800 800 800 800 0
538 20250401 110700 0 800 800 800 800 0
539 20250401 110600 0 800 800 800 800 0
540 20250401 110500 0 800 800 800 800 0
541 20250401 110400 0 800 800 800 800 0
542 20250401 110300 0 800 800 800 800 0
543 20250401 110200 0 800 800 800 800 0
544 20250401 110100 0 800 800 800 800 0
545 20250401 110000 0 800 800 800 800 0
546 20250401 105900 0 800 800 800 800 0
547 20250401 105800 0 800 800 800 800 0
548 20250401 105700 0 800 800 800 800 0
549 20250401 105600 0 800 800 800 800 0
550 20250401 105500 0 800 800 800 800 0
551 20250401 105400 0 800 800 800 800 0
552 20250401 105300 0 800 800 800 800 0
553 20250401 105200 0 800 800 800 800 0
554 20250401 105100 0 800 800 800 800 0
555 20250401 105000 0 800 800 800 800 0
556 20250401 104900 0 800 800 800 800 0
557 20250401 104800 0 800 800 800 800 0
558 20250401 104700 0 800 800 800 800 0
559 20250401 104600 0 800 800 800 800 0
560 20250401 104500 0 800 800 800 800 0
561 20250401 104400 0 800 800 800 800 0
562 20250401 104300 0 800 800 800 800 0
563 20250401 104200 0 800 800 800 800 0
564 20250401 104100 0 800 800 800 800 0
565 20250401 104000 0 800 800 800 800 0
566 20250401 103900 0 800 800 800 800 0
567 20250401 103800 0 800 800 800 800 0
568 20250401 103700 0 800 800 800 800 0
569 20250401 103600 0 800 800 800 800 0
570 20250401 103500 0 800 800 800 800 0
571 20250401 103400 0 800 800 800 800 0
572 20250401 103300 0 800 800 800 800 0
573 20250401 103200 0 800 800 800 800 0
574 20250401 103100 0 800 800 800 800 0
575 20250401 103000 0 800 800 800 800 0
576 20250401 102900 0 800 800 800 800 0
577 20250401 102800 0 800 800 800 800 0
578 20250401 102700 0 800 800 800 800 0
579 20250401 102600 0 800 800 800 800 0
580 20250401 102500 0 800 800 800 800 0
581 20250401 102400 0 800 800 800 800 0
582 20250401 102300 0 800 800 800 800 0
583 20250401 102200 0 800 800 800 800 0
584 20250401 102100 0 800 800 800 800 0
585 20250401 102000 0 800 800 800 800 0
586 20250401 101900 0 800 800 800 800 0
587 20250401 101800 0 800 800 800 800 0
588 20250401 101700 0 800 800 800 800 0
589 20250401 101600 0 800 800 800 800 0
590 20250401 101500 0 800 800 800 800 0
591 20250401 101400 0 800 800 800 800 0
592 20250401 101300 0 800 800 800 800 0
593 20250401 101200 0 800 800 800 800 0
594 20250401 101100 0 800 800 800 800 0
595 20250401 101000 0 800 800 800 800 0
596 20250401 100900 0 800 800 800 800 0
597 20250401 100800 0 800 800 800 800 0
598 20250401 100700 0 800 800 800 800 0
599 20250401 100600 0 800 800 800 800 0
600 20250401 100500 0 800 800 800 800 0
601 20250401 100400 0 800 800 800 800 0
602 20250401 100300 0 800 800 800 800 0
603 20250401 100200 0 800 800 800 800 0
604 20250401 100100 0 800 800 800 800 0
605 20250401 100000 0 800 800 800 800 0
606 20250401 095900 0 800 800 800 800 0
607 20250401 095800 0 800 800 800 800 0
608 20250401 095700 0 800 800 800 800 0
609 20250401 095600 0 800 800 800 800 0
610 20250401 095500 0 800 800 800 800 0
611 20250401 095400 0 800 800 800 800 0
612 20250401 095300 0 800 800 800 800 0
613 20250401 095200 0 800 800 800 800 0
614 20250401 095100 0 800 800 800 800 0
615 20250401 095000 0 800 800 800 800 0
616 20250401 094900 0 800 800 800 800 0
617 20250401 094800 0 800 800 800 800 0
618 20250401 094700 0 800 800 800 800 0
619 20250401 094600 0 800 800 800 800 0
620 20250401 094500 0 800 800 800 800 0
621 20250401 094400 0 800 800 800 800 0
622 20250401 094300 0 800 800 800 800 0
623 20250401 094200 0 800 800 800 800 0
624 20250401 094100 0 800 800 800 800 0
625 20250401 094000 0 800 800 800 800 0
626 20250401 093900 0 800 800 800 800 0
627 20250401 093800 0 800 800 800 800 0
628 20250401 093700 0 800 800 800 800 0
629 20250401 093600 0 800 800 800 800 0
630 20250401 093500 0 800 800 800 800 0
631 20250401 093400 0 800 800 800 800 0
632 20250401 093300 0 800 800 800 800 0
633 20250401 093200 0 800 800 800 800 0
634 20250401 093100 0 800 800 800 800 0
635 20250401 093000 0 800 800 800 800 0
636 20250401 092900 0 800 800 800 800 0
637 20250401 092800 0 800 800 800 800 0
638 20250401 092700 0 800 800 800 800 0
639 20250401 092600 0 800 800 800 800 0
640 20250401 092500 0 800 800 800 800 0
641 20250401 092400 0 800 800 800 800 0
642 20250401 092300 0 800 800 800 800 0
643 20250401 092200 0 800 800 800 800 0
644 20250401 092100 0 800 800 800 800 0
645 20250401 092000 0 800 800 800 800 0
646 20250401 091900 0 800 800 800 800 0
647 20250401 091800 0 800 800 800 800 0
648 20250401 091700 0 800 800 800 800 0
649 20250401 091600 0 800 800 800 800 0
650 20250401 091500 0 800 800 800 800 0
651 20250401 091400 0 800 800 800 800 0
652 20250401 091300 0 800 800 800 800 0
653 20250401 091200 0 800 800 800 800 0
654 20250401 091100 0 800 800 800 800 0
655 20250401 091000 0 800 800 800 800 0
656 20250401 090900 0 800 800 800 800 0
657 20250401 090800 0 800 800 800 800 0
658 20250401 090700 0 800 800 800 800 0
659 20250401 090600 0 800 800 800 800 0
660 20250401 090500 0 800 800 800 800 0
661 20250401 090400 0 800 800 800 800 0
662 20250401 090300 0 800 800 800 800 0
663 20250401 090200 0 800 800 800 800 0
664 20250401 090100 0 800 800 800 800 0
665 20250401 090000 0 800 800 800 800 0

1
078130/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,2836144,1127405871,2268915200,901924696800,0.25
20250327,2836144,1127405871,2268915200,901924696800,0.25
20250326,2836144,1127405871,2268915200,901924696800,0.25
20250325,2836144,1127405871,2268915200,901924696800,0.25
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 2836144 1127405871 2268915200 901924696800 0.25
3 20250327 2836144 1127405871 2268915200 901924696800 0.25
4 20250326 2836144 1127405871 2268915200 901924696800 0.25
5 20250325 2836144 1127405871 2268915200 901924696800 0.25