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

667
079970/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,667 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200500,0,596,596,596,596,0
20250401,200400,0,596,596,596,596,0
20250401,200300,0,596,596,596,596,0
20250401,200200,0,596,596,596,596,0
20250401,200100,0,596,596,596,596,0
20250401,200000,0,596,596,596,596,0
20250401,195900,0,596,596,596,596,0
20250401,195800,0,596,596,596,596,0
20250401,195700,0,596,596,596,596,0
20250401,195600,0,596,596,596,596,0
20250401,195500,0,596,596,596,596,0
20250401,195400,0,596,596,596,596,0
20250401,195300,0,596,596,596,596,0
20250401,195200,0,596,596,596,596,0
20250401,195100,0,596,596,596,596,0
20250401,195000,0,596,596,596,596,0
20250401,194900,0,596,596,596,596,0
20250401,194800,0,596,596,596,596,0
20250401,194700,0,596,596,596,596,0
20250401,194600,0,596,596,596,596,0
20250401,194500,0,596,596,596,596,0
20250401,194400,0,596,596,596,596,0
20250401,194300,0,596,596,596,596,0
20250401,194200,0,596,596,596,596,0
20250401,194100,0,596,596,596,596,0
20250401,194000,0,596,596,596,596,0
20250401,193900,0,596,596,596,596,0
20250401,193800,0,596,596,596,596,0
20250401,193700,0,596,596,596,596,0
20250401,193600,0,596,596,596,596,0
20250401,193500,0,596,596,596,596,0
20250401,193400,0,596,596,596,596,0
20250401,193300,0,596,596,596,596,0
20250401,193200,0,596,596,596,596,0
20250401,193100,0,596,596,596,596,0
20250401,193000,0,596,596,596,596,0
20250401,192900,0,596,596,596,596,0
20250401,192800,0,596,596,596,596,0
20250401,192700,0,596,596,596,596,0
20250401,192600,0,596,596,596,596,0
20250401,192500,0,596,596,596,596,0
20250401,192400,0,596,596,596,596,0
20250401,192300,0,596,596,596,596,0
20250401,192200,0,596,596,596,596,0
20250401,192100,0,596,596,596,596,0
20250401,192000,0,596,596,596,596,0
20250401,191900,0,596,596,596,596,0
20250401,191800,0,596,596,596,596,0
20250401,191700,0,596,596,596,596,0
20250401,191600,0,596,596,596,596,0
20250401,191500,0,596,596,596,596,0
20250401,191400,0,596,596,596,596,0
20250401,191300,0,596,596,596,596,0
20250401,191200,0,596,596,596,596,0
20250401,191100,0,596,596,596,596,0
20250401,191000,0,596,596,596,596,0
20250401,190900,0,596,596,596,596,0
20250401,190800,0,596,596,596,596,0
20250401,190700,0,596,596,596,596,0
20250401,190600,0,596,596,596,596,0
20250401,190500,0,596,596,596,596,0
20250401,190400,0,596,596,596,596,0
20250401,190300,0,596,596,596,596,0
20250401,190200,0,596,596,596,596,0
20250401,190100,0,596,596,596,596,0
20250401,190000,0,596,596,596,596,0
20250401,185900,0,596,596,596,596,0
20250401,185800,0,596,596,596,596,0
20250401,185700,0,596,596,596,596,0
20250401,185600,0,596,596,596,596,0
20250401,185500,0,596,596,596,596,0
20250401,185400,0,596,596,596,596,0
20250401,185300,0,596,596,596,596,0
20250401,185200,0,596,596,596,596,0
20250401,185100,0,596,596,596,596,0
20250401,185000,0,596,596,596,596,0
20250401,184900,0,596,596,596,596,0
20250401,184800,0,596,596,596,596,0
20250401,184700,0,596,596,596,596,0
20250401,184600,0,596,596,596,596,0
20250401,184500,0,596,596,596,596,0
20250401,184400,0,596,596,596,596,0
20250401,184300,0,596,596,596,596,0
20250401,184200,0,596,596,596,596,0
20250401,184100,0,596,596,596,596,0
20250401,184000,0,596,596,596,596,0
20250401,183900,0,596,596,596,596,0
20250401,183800,0,596,596,596,596,0
20250401,183700,0,596,596,596,596,0
20250401,183600,0,596,596,596,596,0
20250401,183500,0,596,596,596,596,0
20250401,183400,0,596,596,596,596,0
20250401,183300,0,596,596,596,596,0
20250401,183200,0,596,596,596,596,0
20250401,183100,0,596,596,596,596,0
20250401,183000,0,596,596,596,596,0
20250401,182900,0,596,596,596,596,0
20250401,182800,0,596,596,596,596,0
20250401,182700,0,596,596,596,596,0
20250401,182600,0,596,596,596,596,0
20250401,182500,0,596,596,596,596,0
20250401,182400,0,596,596,596,596,0
20250401,182300,0,596,596,596,596,0
20250401,182200,0,596,596,596,596,0
20250401,182100,0,596,596,596,596,0
20250401,182000,0,596,596,596,596,0
20250401,181900,0,596,596,596,596,0
20250401,181800,0,596,596,596,596,0
20250401,181700,0,596,596,596,596,0
20250401,181600,0,596,596,596,596,0
20250401,181500,0,596,596,596,596,0
20250401,181400,0,596,596,596,596,0
20250401,181300,0,596,596,596,596,0
20250401,181200,0,596,596,596,596,0
20250401,181100,0,596,596,596,596,0
20250401,181000,0,596,596,596,596,0
20250401,180900,0,596,596,596,596,0
20250401,180800,0,596,596,596,596,0
20250401,180700,0,596,596,596,596,0
20250401,180600,0,596,596,596,596,0
20250401,180500,0,596,596,596,596,0
20250401,180400,0,596,596,596,596,0
20250401,180300,0,596,596,596,596,0
20250401,180200,0,596,596,596,596,0
20250401,180100,0,596,596,596,596,0
20250401,180000,0,596,596,596,596,0
20250401,175900,0,596,596,596,596,0
20250401,175800,0,596,596,596,596,0
20250401,175700,0,596,596,596,596,0
20250401,175600,0,596,596,596,596,0
20250401,175500,0,596,596,596,596,0
20250401,175400,0,596,596,596,596,0
20250401,175300,0,596,596,596,596,0
20250401,175200,0,596,596,596,596,0
20250401,175100,0,596,596,596,596,0
20250401,175000,0,596,596,596,596,0
20250401,174900,0,596,596,596,596,0
20250401,174800,0,596,596,596,596,0
20250401,174700,0,596,596,596,596,0
20250401,174600,0,596,596,596,596,0
20250401,174500,0,596,596,596,596,0
20250401,174400,0,596,596,596,596,0
20250401,174300,0,596,596,596,596,0
20250401,174200,0,596,596,596,596,0
20250401,174100,0,596,596,596,596,0
20250401,174000,0,596,596,596,596,0
20250401,173900,0,596,596,596,596,0
20250401,173800,0,596,596,596,596,0
20250401,173700,0,596,596,596,596,0
20250401,173600,0,596,596,596,596,0
20250401,173500,0,596,596,596,596,0
20250401,173400,0,596,596,596,596,0
20250401,173300,0,596,596,596,596,0
20250401,173200,0,596,596,596,596,0
20250401,173100,0,596,596,596,596,0
20250401,173000,0,596,596,596,596,0
20250401,172900,0,596,596,596,596,0
20250401,172800,0,596,596,596,596,0
20250401,172700,0,596,596,596,596,0
20250401,172600,0,596,596,596,596,0
20250401,172500,0,596,596,596,596,0
20250401,172400,0,596,596,596,596,0
20250401,172300,0,596,596,596,596,0
20250401,172200,0,596,596,596,596,0
20250401,172100,0,596,596,596,596,0
20250401,172000,0,596,596,596,596,0
20250401,171900,0,596,596,596,596,0
20250401,171800,0,596,596,596,596,0
20250401,171700,0,596,596,596,596,0
20250401,171600,0,596,596,596,596,0
20250401,171500,0,596,596,596,596,0
20250401,171400,0,596,596,596,596,0
20250401,171300,0,596,596,596,596,0
20250401,171200,0,596,596,596,596,0
20250401,171100,0,596,596,596,596,0
20250401,171000,0,596,596,596,596,0
20250401,170900,0,596,596,596,596,0
20250401,170800,0,596,596,596,596,0
20250401,170700,0,596,596,596,596,0
20250401,170600,0,596,596,596,596,0
20250401,170500,0,596,596,596,596,0
20250401,170400,0,596,596,596,596,0
20250401,170300,0,596,596,596,596,0
20250401,170200,0,596,596,596,596,0
20250401,170100,0,596,596,596,596,0
20250401,170000,0,596,596,596,596,0
20250401,165900,0,596,596,596,596,0
20250401,165800,0,596,596,596,596,0
20250401,165700,0,596,596,596,596,0
20250401,165600,0,596,596,596,596,0
20250401,165500,0,596,596,596,596,0
20250401,165400,0,596,596,596,596,0
20250401,165300,0,596,596,596,596,0
20250401,165200,0,596,596,596,596,0
20250401,165100,0,596,596,596,596,0
20250401,165000,0,596,596,596,596,0
20250401,164900,0,596,596,596,596,0
20250401,164800,0,596,596,596,596,0
20250401,164700,0,596,596,596,596,0
20250401,164600,0,596,596,596,596,0
20250401,164500,0,596,596,596,596,0
20250401,164400,0,596,596,596,596,0
20250401,164300,0,596,596,596,596,0
20250401,164200,0,596,596,596,596,0
20250401,164100,0,596,596,596,596,0
20250401,164000,0,596,596,596,596,0
20250401,163900,0,596,596,596,596,0
20250401,163800,0,596,596,596,596,0
20250401,163700,0,596,596,596,596,0
20250401,163600,0,596,596,596,596,0
20250401,163500,0,596,596,596,596,0
20250401,163400,0,596,596,596,596,0
20250401,163300,0,596,596,596,596,0
20250401,163200,0,596,596,596,596,0
20250401,163100,0,596,596,596,596,0
20250401,163000,0,596,596,596,596,0
20250401,162900,0,596,596,596,596,0
20250401,162800,0,596,596,596,596,0
20250401,162700,0,596,596,596,596,0
20250401,162600,0,596,596,596,596,0
20250401,162500,0,596,596,596,596,0
20250401,162400,0,596,596,596,596,0
20250401,162300,0,596,596,596,596,0
20250401,162200,0,596,596,596,596,0
20250401,162100,0,596,596,596,596,0
20250401,162000,0,596,596,596,596,0
20250401,161900,0,596,596,596,596,0
20250401,161800,0,596,596,596,596,0
20250401,161700,0,596,596,596,596,0
20250401,161600,0,596,596,596,596,0
20250401,161500,0,596,596,596,596,0
20250401,161400,0,596,596,596,596,0
20250401,161300,0,596,596,596,596,0
20250401,161200,0,596,596,596,596,0
20250401,161100,0,596,596,596,596,0
20250401,161000,0,596,596,596,596,0
20250401,160900,0,596,596,596,596,0
20250401,160800,0,596,596,596,596,0
20250401,160700,0,596,596,596,596,0
20250401,160600,0,596,596,596,596,0
20250401,160500,0,596,596,596,596,0
20250401,160400,0,596,596,596,596,0
20250401,160300,0,596,596,596,596,0
20250401,160200,0,596,596,596,596,0
20250401,160100,0,596,596,596,596,0
20250401,160000,0,596,596,596,596,0
20250401,155900,0,596,596,596,596,0
20250401,155800,0,596,596,596,596,0
20250401,155700,0,596,596,596,596,0
20250401,155600,0,596,596,596,596,0
20250401,155500,0,596,596,596,596,0
20250401,155400,0,596,596,596,596,0
20250401,155300,0,596,596,596,596,0
20250401,155200,0,596,596,596,596,0
20250401,155100,0,596,596,596,596,0
20250401,155000,0,596,596,596,596,0
20250401,154900,0,596,596,596,596,0
20250401,154800,0,596,596,596,596,0
20250401,154700,0,596,596,596,596,0
20250401,154600,0,596,596,596,596,0
20250401,154500,0,596,596,596,596,0
20250401,154400,0,596,596,596,596,0
20250401,154300,0,596,596,596,596,0
20250401,154200,0,596,596,596,596,0
20250401,154100,0,596,596,596,596,0
20250401,154000,0,596,596,596,596,0
20250401,153900,0,596,596,596,596,0
20250401,153800,0,596,596,596,596,0
20250401,153700,0,596,596,596,596,0
20250401,153600,0,596,596,596,596,0
20250401,153500,0,596,596,596,596,0
20250401,153400,0,596,596,596,596,0
20250401,153300,0,596,596,596,596,0
20250401,153200,0,596,596,596,596,0
20250401,153100,0,596,596,596,596,0
20250401,153000,0,596,596,596,596,0
20250401,152900,0,596,596,596,596,0
20250401,152800,0,596,596,596,596,0
20250401,152700,0,596,596,596,596,0
20250401,152600,0,596,596,596,596,0
20250401,152500,0,596,596,596,596,0
20250401,152400,0,596,596,596,596,0
20250401,152300,0,596,596,596,596,0
20250401,152200,0,596,596,596,596,0
20250401,152100,0,596,596,596,596,0
20250401,152000,0,596,596,596,596,0
20250401,151900,0,596,596,596,596,0
20250401,151800,0,596,596,596,596,0
20250401,151700,0,596,596,596,596,0
20250401,151600,0,596,596,596,596,0
20250401,151500,0,596,596,596,596,0
20250401,151400,0,596,596,596,596,0
20250401,151300,0,596,596,596,596,0
20250401,151200,0,596,596,596,596,0
20250401,151100,0,596,596,596,596,0
20250401,151000,0,596,596,596,596,0
20250401,150900,0,596,596,596,596,0
20250401,150800,0,596,596,596,596,0
20250401,150700,0,596,596,596,596,0
20250401,150600,0,596,596,596,596,0
20250401,150500,0,596,596,596,596,0
20250401,150400,0,596,596,596,596,0
20250401,150300,0,596,596,596,596,0
20250401,150200,0,596,596,596,596,0
20250401,150100,0,596,596,596,596,0
20250401,150000,0,596,596,596,596,0
20250401,145900,0,596,596,596,596,0
20250401,145800,0,596,596,596,596,0
20250401,145700,0,596,596,596,596,0
20250401,145600,0,596,596,596,596,0
20250401,145500,0,596,596,596,596,0
20250401,145400,0,596,596,596,596,0
20250401,145300,0,596,596,596,596,0
20250401,145200,0,596,596,596,596,0
20250401,145100,0,596,596,596,596,0
20250401,145000,0,596,596,596,596,0
20250401,144900,0,596,596,596,596,0
20250401,144800,0,596,596,596,596,0
20250401,144700,0,596,596,596,596,0
20250401,144600,0,596,596,596,596,0
20250401,144500,0,596,596,596,596,0
20250401,144400,0,596,596,596,596,0
20250401,144300,0,596,596,596,596,0
20250401,144200,0,596,596,596,596,0
20250401,144100,0,596,596,596,596,0
20250401,144000,0,596,596,596,596,0
20250401,143900,0,596,596,596,596,0
20250401,143800,0,596,596,596,596,0
20250401,143700,0,596,596,596,596,0
20250401,143600,0,596,596,596,596,0
20250401,143500,0,596,596,596,596,0
20250401,143400,0,596,596,596,596,0
20250401,143300,0,596,596,596,596,0
20250401,143200,0,596,596,596,596,0
20250401,143100,0,596,596,596,596,0
20250401,143000,0,596,596,596,596,0
20250401,142900,0,596,596,596,596,0
20250401,142800,0,596,596,596,596,0
20250401,142700,0,596,596,596,596,0
20250401,142600,0,596,596,596,596,0
20250401,142500,0,596,596,596,596,0
20250401,142400,0,596,596,596,596,0
20250401,142300,0,596,596,596,596,0
20250401,142200,0,596,596,596,596,0
20250401,142100,0,596,596,596,596,0
20250401,142000,0,596,596,596,596,0
20250401,141900,0,596,596,596,596,0
20250401,141800,0,596,596,596,596,0
20250401,141700,0,596,596,596,596,0
20250401,141600,0,596,596,596,596,0
20250401,141500,0,596,596,596,596,0
20250401,141400,0,596,596,596,596,0
20250401,141300,0,596,596,596,596,0
20250401,141200,0,596,596,596,596,0
20250401,141100,0,596,596,596,596,0
20250401,141000,0,596,596,596,596,0
20250401,140900,0,596,596,596,596,0
20250401,140800,0,596,596,596,596,0
20250401,140700,0,596,596,596,596,0
20250401,140600,0,596,596,596,596,0
20250401,140500,0,596,596,596,596,0
20250401,140400,0,596,596,596,596,0
20250401,140300,0,596,596,596,596,0
20250401,140200,0,596,596,596,596,0
20250401,140100,0,596,596,596,596,0
20250401,140000,0,596,596,596,596,0
20250401,135900,0,596,596,596,596,0
20250401,135800,0,596,596,596,596,0
20250401,135700,0,596,596,596,596,0
20250401,135600,0,596,596,596,596,0
20250401,135500,0,596,596,596,596,0
20250401,135400,0,596,596,596,596,0
20250401,135300,0,596,596,596,596,0
20250401,135200,0,596,596,596,596,0
20250401,135100,0,596,596,596,596,0
20250401,135000,0,596,596,596,596,0
20250401,134900,0,596,596,596,596,0
20250401,134800,0,596,596,596,596,0
20250401,134700,0,596,596,596,596,0
20250401,134600,0,596,596,596,596,0
20250401,134500,0,596,596,596,596,0
20250401,134400,0,596,596,596,596,0
20250401,134300,0,596,596,596,596,0
20250401,134200,0,596,596,596,596,0
20250401,134100,0,596,596,596,596,0
20250401,134000,0,596,596,596,596,0
20250401,133900,0,596,596,596,596,0
20250401,133800,0,596,596,596,596,0
20250401,133700,0,596,596,596,596,0
20250401,133600,0,596,596,596,596,0
20250401,133500,0,596,596,596,596,0
20250401,133400,0,596,596,596,596,0
20250401,133300,0,596,596,596,596,0
20250401,133200,0,596,596,596,596,0
20250401,133100,0,596,596,596,596,0
20250401,133000,0,596,596,596,596,0
20250401,132900,0,596,596,596,596,0
20250401,132800,0,596,596,596,596,0
20250401,132700,0,596,596,596,596,0
20250401,132600,0,596,596,596,596,0
20250401,132500,0,596,596,596,596,0
20250401,132400,0,596,596,596,596,0
20250401,132300,0,596,596,596,596,0
20250401,132200,0,596,596,596,596,0
20250401,132100,0,596,596,596,596,0
20250401,132000,0,596,596,596,596,0
20250401,131900,0,596,596,596,596,0
20250401,131800,0,596,596,596,596,0
20250401,131700,0,596,596,596,596,0
20250401,131600,0,596,596,596,596,0
20250401,131500,0,596,596,596,596,0
20250401,131400,0,596,596,596,596,0
20250401,131300,0,596,596,596,596,0
20250401,131200,0,596,596,596,596,0
20250401,131100,0,596,596,596,596,0
20250401,131000,0,596,596,596,596,0
20250401,130900,0,596,596,596,596,0
20250401,130800,0,596,596,596,596,0
20250401,130700,0,596,596,596,596,0
20250401,130600,0,596,596,596,596,0
20250401,130500,0,596,596,596,596,0
20250401,130400,0,596,596,596,596,0
20250401,130300,0,596,596,596,596,0
20250401,130200,0,596,596,596,596,0
20250401,130100,0,596,596,596,596,0
20250401,130000,0,596,596,596,596,0
20250401,125900,0,596,596,596,596,0
20250401,125800,0,596,596,596,596,0
20250401,125700,0,596,596,596,596,0
20250401,125600,0,596,596,596,596,0
20250401,125500,0,596,596,596,596,0
20250401,125400,0,596,596,596,596,0
20250401,125300,0,596,596,596,596,0
20250401,125200,0,596,596,596,596,0
20250401,125100,0,596,596,596,596,0
20250401,125000,0,596,596,596,596,0
20250401,124900,0,596,596,596,596,0
20250401,124800,0,596,596,596,596,0
20250401,124700,0,596,596,596,596,0
20250401,124600,0,596,596,596,596,0
20250401,124500,0,596,596,596,596,0
20250401,124400,0,596,596,596,596,0
20250401,124300,0,596,596,596,596,0
20250401,124200,0,596,596,596,596,0
20250401,124100,0,596,596,596,596,0
20250401,124000,0,596,596,596,596,0
20250401,123900,0,596,596,596,596,0
20250401,123800,0,596,596,596,596,0
20250401,123700,0,596,596,596,596,0
20250401,123600,0,596,596,596,596,0
20250401,123500,0,596,596,596,596,0
20250401,123400,0,596,596,596,596,0
20250401,123300,0,596,596,596,596,0
20250401,123200,0,596,596,596,596,0
20250401,123100,0,596,596,596,596,0
20250401,123000,0,596,596,596,596,0
20250401,122900,0,596,596,596,596,0
20250401,122800,0,596,596,596,596,0
20250401,122700,0,596,596,596,596,0
20250401,122600,0,596,596,596,596,0
20250401,122500,0,596,596,596,596,0
20250401,122400,0,596,596,596,596,0
20250401,122300,0,596,596,596,596,0
20250401,122200,0,596,596,596,596,0
20250401,122100,0,596,596,596,596,0
20250401,122000,0,596,596,596,596,0
20250401,121900,0,596,596,596,596,0
20250401,121800,0,596,596,596,596,0
20250401,121700,0,596,596,596,596,0
20250401,121600,0,596,596,596,596,0
20250401,121500,0,596,596,596,596,0
20250401,121400,0,596,596,596,596,0
20250401,121300,0,596,596,596,596,0
20250401,121200,0,596,596,596,596,0
20250401,121100,0,596,596,596,596,0
20250401,121000,0,596,596,596,596,0
20250401,120900,0,596,596,596,596,0
20250401,120800,0,596,596,596,596,0
20250401,120700,0,596,596,596,596,0
20250401,120600,0,596,596,596,596,0
20250401,120500,0,596,596,596,596,0
20250401,120400,0,596,596,596,596,0
20250401,120300,0,596,596,596,596,0
20250401,120200,0,596,596,596,596,0
20250401,120100,0,596,596,596,596,0
20250401,120000,0,596,596,596,596,0
20250401,115900,0,596,596,596,596,0
20250401,115800,0,596,596,596,596,0
20250401,115700,0,596,596,596,596,0
20250401,115600,0,596,596,596,596,0
20250401,115500,0,596,596,596,596,0
20250401,115400,0,596,596,596,596,0
20250401,115300,0,596,596,596,596,0
20250401,115200,0,596,596,596,596,0
20250401,115100,0,596,596,596,596,0
20250401,115000,0,596,596,596,596,0
20250401,114900,0,596,596,596,596,0
20250401,114800,0,596,596,596,596,0
20250401,114700,0,596,596,596,596,0
20250401,114600,0,596,596,596,596,0
20250401,114500,0,596,596,596,596,0
20250401,114400,0,596,596,596,596,0
20250401,114300,0,596,596,596,596,0
20250401,114200,0,596,596,596,596,0
20250401,114100,0,596,596,596,596,0
20250401,114000,0,596,596,596,596,0
20250401,113900,0,596,596,596,596,0
20250401,113800,0,596,596,596,596,0
20250401,113700,0,596,596,596,596,0
20250401,113600,0,596,596,596,596,0
20250401,113500,0,596,596,596,596,0
20250401,113400,0,596,596,596,596,0
20250401,113300,0,596,596,596,596,0
20250401,113200,0,596,596,596,596,0
20250401,113100,0,596,596,596,596,0
20250401,113000,0,596,596,596,596,0
20250401,112900,0,596,596,596,596,0
20250401,112800,0,596,596,596,596,0
20250401,112700,0,596,596,596,596,0
20250401,112600,0,596,596,596,596,0
20250401,112500,0,596,596,596,596,0
20250401,112400,0,596,596,596,596,0
20250401,112300,0,596,596,596,596,0
20250401,112200,0,596,596,596,596,0
20250401,112100,0,596,596,596,596,0
20250401,112000,0,596,596,596,596,0
20250401,111900,0,596,596,596,596,0
20250401,111800,0,596,596,596,596,0
20250401,111700,0,596,596,596,596,0
20250401,111600,0,596,596,596,596,0
20250401,111500,0,596,596,596,596,0
20250401,111400,0,596,596,596,596,0
20250401,111300,0,596,596,596,596,0
20250401,111200,0,596,596,596,596,0
20250401,111100,0,596,596,596,596,0
20250401,111000,0,596,596,596,596,0
20250401,110900,0,596,596,596,596,0
20250401,110800,0,596,596,596,596,0
20250401,110700,0,596,596,596,596,0
20250401,110600,0,596,596,596,596,0
20250401,110500,0,596,596,596,596,0
20250401,110400,0,596,596,596,596,0
20250401,110300,0,596,596,596,596,0
20250401,110200,0,596,596,596,596,0
20250401,110100,0,596,596,596,596,0
20250401,110000,0,596,596,596,596,0
20250401,105900,0,596,596,596,596,0
20250401,105800,0,596,596,596,596,0
20250401,105700,0,596,596,596,596,0
20250401,105600,0,596,596,596,596,0
20250401,105500,0,596,596,596,596,0
20250401,105400,0,596,596,596,596,0
20250401,105300,0,596,596,596,596,0
20250401,105200,0,596,596,596,596,0
20250401,105100,0,596,596,596,596,0
20250401,105000,0,596,596,596,596,0
20250401,104900,0,596,596,596,596,0
20250401,104800,0,596,596,596,596,0
20250401,104700,0,596,596,596,596,0
20250401,104600,0,596,596,596,596,0
20250401,104500,0,596,596,596,596,0
20250401,104400,0,596,596,596,596,0
20250401,104300,0,596,596,596,596,0
20250401,104200,0,596,596,596,596,0
20250401,104100,0,596,596,596,596,0
20250401,104000,0,596,596,596,596,0
20250401,103900,0,596,596,596,596,0
20250401,103800,0,596,596,596,596,0
20250401,103700,0,596,596,596,596,0
20250401,103600,0,596,596,596,596,0
20250401,103500,0,596,596,596,596,0
20250401,103400,0,596,596,596,596,0
20250401,103300,0,596,596,596,596,0
20250401,103200,0,596,596,596,596,0
20250401,103100,0,596,596,596,596,0
20250401,103000,0,596,596,596,596,0
20250401,102900,0,596,596,596,596,0
20250401,102800,0,596,596,596,596,0
20250401,102700,0,596,596,596,596,0
20250401,102600,0,596,596,596,596,0
20250401,102500,0,596,596,596,596,0
20250401,102400,0,596,596,596,596,0
20250401,102300,0,596,596,596,596,0
20250401,102200,0,596,596,596,596,0
20250401,102100,0,596,596,596,596,0
20250401,102000,0,596,596,596,596,0
20250401,101900,0,596,596,596,596,0
20250401,101800,0,596,596,596,596,0
20250401,101700,0,596,596,596,596,0
20250401,101600,0,596,596,596,596,0
20250401,101500,0,596,596,596,596,0
20250401,101400,0,596,596,596,596,0
20250401,101300,0,596,596,596,596,0
20250401,101200,0,596,596,596,596,0
20250401,101100,0,596,596,596,596,0
20250401,101000,0,596,596,596,596,0
20250401,100900,0,596,596,596,596,0
20250401,100800,0,596,596,596,596,0
20250401,100700,0,596,596,596,596,0
20250401,100600,0,596,596,596,596,0
20250401,100500,0,596,596,596,596,0
20250401,100400,0,596,596,596,596,0
20250401,100300,0,596,596,596,596,0
20250401,100200,0,596,596,596,596,0
20250401,100100,0,596,596,596,596,0
20250401,100000,0,596,596,596,596,0
20250401,095900,0,596,596,596,596,0
20250401,095800,0,596,596,596,596,0
20250401,095700,0,596,596,596,596,0
20250401,095600,0,596,596,596,596,0
20250401,095500,0,596,596,596,596,0
20250401,095400,0,596,596,596,596,0
20250401,095300,0,596,596,596,596,0
20250401,095200,0,596,596,596,596,0
20250401,095100,0,596,596,596,596,0
20250401,095000,0,596,596,596,596,0
20250401,094900,0,596,596,596,596,0
20250401,094800,0,596,596,596,596,0
20250401,094700,0,596,596,596,596,0
20250401,094600,0,596,596,596,596,0
20250401,094500,0,596,596,596,596,0
20250401,094400,0,596,596,596,596,0
20250401,094300,0,596,596,596,596,0
20250401,094200,0,596,596,596,596,0
20250401,094100,0,596,596,596,596,0
20250401,094000,0,596,596,596,596,0
20250401,093900,0,596,596,596,596,0
20250401,093800,0,596,596,596,596,0
20250401,093700,0,596,596,596,596,0
20250401,093600,0,596,596,596,596,0
20250401,093500,0,596,596,596,596,0
20250401,093400,0,596,596,596,596,0
20250401,093300,0,596,596,596,596,0
20250401,093200,0,596,596,596,596,0
20250401,093100,0,596,596,596,596,0
20250401,093000,0,596,596,596,596,0
20250401,092900,0,596,596,596,596,0
20250401,092800,0,596,596,596,596,0
20250401,092700,0,596,596,596,596,0
20250401,092600,0,596,596,596,596,0
20250401,092500,0,596,596,596,596,0
20250401,092400,0,596,596,596,596,0
20250401,092300,0,596,596,596,596,0
20250401,092200,0,596,596,596,596,0
20250401,092100,0,596,596,596,596,0
20250401,092000,0,596,596,596,596,0
20250401,091900,0,596,596,596,596,0
20250401,091800,0,596,596,596,596,0
20250401,091700,0,596,596,596,596,0
20250401,091600,0,596,596,596,596,0
20250401,091500,0,596,596,596,596,0
20250401,091400,0,596,596,596,596,0
20250401,091300,0,596,596,596,596,0
20250401,091200,0,596,596,596,596,0
20250401,091100,0,596,596,596,596,0
20250401,091000,0,596,596,596,596,0
20250401,090900,0,596,596,596,596,0
20250401,090800,0,596,596,596,596,0
20250401,090700,0,596,596,596,596,0
20250401,090600,0,596,596,596,596,0
20250401,090500,0,596,596,596,596,0
20250401,090400,0,596,596,596,596,0
20250401,090300,0,596,596,596,596,0
20250401,090200,0,596,596,596,596,0
20250401,090100,0,596,596,596,596,0
20250401,090000,0,596,596,596,596,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200500 0 596 596 596 596 0
3 20250401 200400 0 596 596 596 596 0
4 20250401 200300 0 596 596 596 596 0
5 20250401 200200 0 596 596 596 596 0
6 20250401 200100 0 596 596 596 596 0
7 20250401 200000 0 596 596 596 596 0
8 20250401 195900 0 596 596 596 596 0
9 20250401 195800 0 596 596 596 596 0
10 20250401 195700 0 596 596 596 596 0
11 20250401 195600 0 596 596 596 596 0
12 20250401 195500 0 596 596 596 596 0
13 20250401 195400 0 596 596 596 596 0
14 20250401 195300 0 596 596 596 596 0
15 20250401 195200 0 596 596 596 596 0
16 20250401 195100 0 596 596 596 596 0
17 20250401 195000 0 596 596 596 596 0
18 20250401 194900 0 596 596 596 596 0
19 20250401 194800 0 596 596 596 596 0
20 20250401 194700 0 596 596 596 596 0
21 20250401 194600 0 596 596 596 596 0
22 20250401 194500 0 596 596 596 596 0
23 20250401 194400 0 596 596 596 596 0
24 20250401 194300 0 596 596 596 596 0
25 20250401 194200 0 596 596 596 596 0
26 20250401 194100 0 596 596 596 596 0
27 20250401 194000 0 596 596 596 596 0
28 20250401 193900 0 596 596 596 596 0
29 20250401 193800 0 596 596 596 596 0
30 20250401 193700 0 596 596 596 596 0
31 20250401 193600 0 596 596 596 596 0
32 20250401 193500 0 596 596 596 596 0
33 20250401 193400 0 596 596 596 596 0
34 20250401 193300 0 596 596 596 596 0
35 20250401 193200 0 596 596 596 596 0
36 20250401 193100 0 596 596 596 596 0
37 20250401 193000 0 596 596 596 596 0
38 20250401 192900 0 596 596 596 596 0
39 20250401 192800 0 596 596 596 596 0
40 20250401 192700 0 596 596 596 596 0
41 20250401 192600 0 596 596 596 596 0
42 20250401 192500 0 596 596 596 596 0
43 20250401 192400 0 596 596 596 596 0
44 20250401 192300 0 596 596 596 596 0
45 20250401 192200 0 596 596 596 596 0
46 20250401 192100 0 596 596 596 596 0
47 20250401 192000 0 596 596 596 596 0
48 20250401 191900 0 596 596 596 596 0
49 20250401 191800 0 596 596 596 596 0
50 20250401 191700 0 596 596 596 596 0
51 20250401 191600 0 596 596 596 596 0
52 20250401 191500 0 596 596 596 596 0
53 20250401 191400 0 596 596 596 596 0
54 20250401 191300 0 596 596 596 596 0
55 20250401 191200 0 596 596 596 596 0
56 20250401 191100 0 596 596 596 596 0
57 20250401 191000 0 596 596 596 596 0
58 20250401 190900 0 596 596 596 596 0
59 20250401 190800 0 596 596 596 596 0
60 20250401 190700 0 596 596 596 596 0
61 20250401 190600 0 596 596 596 596 0
62 20250401 190500 0 596 596 596 596 0
63 20250401 190400 0 596 596 596 596 0
64 20250401 190300 0 596 596 596 596 0
65 20250401 190200 0 596 596 596 596 0
66 20250401 190100 0 596 596 596 596 0
67 20250401 190000 0 596 596 596 596 0
68 20250401 185900 0 596 596 596 596 0
69 20250401 185800 0 596 596 596 596 0
70 20250401 185700 0 596 596 596 596 0
71 20250401 185600 0 596 596 596 596 0
72 20250401 185500 0 596 596 596 596 0
73 20250401 185400 0 596 596 596 596 0
74 20250401 185300 0 596 596 596 596 0
75 20250401 185200 0 596 596 596 596 0
76 20250401 185100 0 596 596 596 596 0
77 20250401 185000 0 596 596 596 596 0
78 20250401 184900 0 596 596 596 596 0
79 20250401 184800 0 596 596 596 596 0
80 20250401 184700 0 596 596 596 596 0
81 20250401 184600 0 596 596 596 596 0
82 20250401 184500 0 596 596 596 596 0
83 20250401 184400 0 596 596 596 596 0
84 20250401 184300 0 596 596 596 596 0
85 20250401 184200 0 596 596 596 596 0
86 20250401 184100 0 596 596 596 596 0
87 20250401 184000 0 596 596 596 596 0
88 20250401 183900 0 596 596 596 596 0
89 20250401 183800 0 596 596 596 596 0
90 20250401 183700 0 596 596 596 596 0
91 20250401 183600 0 596 596 596 596 0
92 20250401 183500 0 596 596 596 596 0
93 20250401 183400 0 596 596 596 596 0
94 20250401 183300 0 596 596 596 596 0
95 20250401 183200 0 596 596 596 596 0
96 20250401 183100 0 596 596 596 596 0
97 20250401 183000 0 596 596 596 596 0
98 20250401 182900 0 596 596 596 596 0
99 20250401 182800 0 596 596 596 596 0
100 20250401 182700 0 596 596 596 596 0
101 20250401 182600 0 596 596 596 596 0
102 20250401 182500 0 596 596 596 596 0
103 20250401 182400 0 596 596 596 596 0
104 20250401 182300 0 596 596 596 596 0
105 20250401 182200 0 596 596 596 596 0
106 20250401 182100 0 596 596 596 596 0
107 20250401 182000 0 596 596 596 596 0
108 20250401 181900 0 596 596 596 596 0
109 20250401 181800 0 596 596 596 596 0
110 20250401 181700 0 596 596 596 596 0
111 20250401 181600 0 596 596 596 596 0
112 20250401 181500 0 596 596 596 596 0
113 20250401 181400 0 596 596 596 596 0
114 20250401 181300 0 596 596 596 596 0
115 20250401 181200 0 596 596 596 596 0
116 20250401 181100 0 596 596 596 596 0
117 20250401 181000 0 596 596 596 596 0
118 20250401 180900 0 596 596 596 596 0
119 20250401 180800 0 596 596 596 596 0
120 20250401 180700 0 596 596 596 596 0
121 20250401 180600 0 596 596 596 596 0
122 20250401 180500 0 596 596 596 596 0
123 20250401 180400 0 596 596 596 596 0
124 20250401 180300 0 596 596 596 596 0
125 20250401 180200 0 596 596 596 596 0
126 20250401 180100 0 596 596 596 596 0
127 20250401 180000 0 596 596 596 596 0
128 20250401 175900 0 596 596 596 596 0
129 20250401 175800 0 596 596 596 596 0
130 20250401 175700 0 596 596 596 596 0
131 20250401 175600 0 596 596 596 596 0
132 20250401 175500 0 596 596 596 596 0
133 20250401 175400 0 596 596 596 596 0
134 20250401 175300 0 596 596 596 596 0
135 20250401 175200 0 596 596 596 596 0
136 20250401 175100 0 596 596 596 596 0
137 20250401 175000 0 596 596 596 596 0
138 20250401 174900 0 596 596 596 596 0
139 20250401 174800 0 596 596 596 596 0
140 20250401 174700 0 596 596 596 596 0
141 20250401 174600 0 596 596 596 596 0
142 20250401 174500 0 596 596 596 596 0
143 20250401 174400 0 596 596 596 596 0
144 20250401 174300 0 596 596 596 596 0
145 20250401 174200 0 596 596 596 596 0
146 20250401 174100 0 596 596 596 596 0
147 20250401 174000 0 596 596 596 596 0
148 20250401 173900 0 596 596 596 596 0
149 20250401 173800 0 596 596 596 596 0
150 20250401 173700 0 596 596 596 596 0
151 20250401 173600 0 596 596 596 596 0
152 20250401 173500 0 596 596 596 596 0
153 20250401 173400 0 596 596 596 596 0
154 20250401 173300 0 596 596 596 596 0
155 20250401 173200 0 596 596 596 596 0
156 20250401 173100 0 596 596 596 596 0
157 20250401 173000 0 596 596 596 596 0
158 20250401 172900 0 596 596 596 596 0
159 20250401 172800 0 596 596 596 596 0
160 20250401 172700 0 596 596 596 596 0
161 20250401 172600 0 596 596 596 596 0
162 20250401 172500 0 596 596 596 596 0
163 20250401 172400 0 596 596 596 596 0
164 20250401 172300 0 596 596 596 596 0
165 20250401 172200 0 596 596 596 596 0
166 20250401 172100 0 596 596 596 596 0
167 20250401 172000 0 596 596 596 596 0
168 20250401 171900 0 596 596 596 596 0
169 20250401 171800 0 596 596 596 596 0
170 20250401 171700 0 596 596 596 596 0
171 20250401 171600 0 596 596 596 596 0
172 20250401 171500 0 596 596 596 596 0
173 20250401 171400 0 596 596 596 596 0
174 20250401 171300 0 596 596 596 596 0
175 20250401 171200 0 596 596 596 596 0
176 20250401 171100 0 596 596 596 596 0
177 20250401 171000 0 596 596 596 596 0
178 20250401 170900 0 596 596 596 596 0
179 20250401 170800 0 596 596 596 596 0
180 20250401 170700 0 596 596 596 596 0
181 20250401 170600 0 596 596 596 596 0
182 20250401 170500 0 596 596 596 596 0
183 20250401 170400 0 596 596 596 596 0
184 20250401 170300 0 596 596 596 596 0
185 20250401 170200 0 596 596 596 596 0
186 20250401 170100 0 596 596 596 596 0
187 20250401 170000 0 596 596 596 596 0
188 20250401 165900 0 596 596 596 596 0
189 20250401 165800 0 596 596 596 596 0
190 20250401 165700 0 596 596 596 596 0
191 20250401 165600 0 596 596 596 596 0
192 20250401 165500 0 596 596 596 596 0
193 20250401 165400 0 596 596 596 596 0
194 20250401 165300 0 596 596 596 596 0
195 20250401 165200 0 596 596 596 596 0
196 20250401 165100 0 596 596 596 596 0
197 20250401 165000 0 596 596 596 596 0
198 20250401 164900 0 596 596 596 596 0
199 20250401 164800 0 596 596 596 596 0
200 20250401 164700 0 596 596 596 596 0
201 20250401 164600 0 596 596 596 596 0
202 20250401 164500 0 596 596 596 596 0
203 20250401 164400 0 596 596 596 596 0
204 20250401 164300 0 596 596 596 596 0
205 20250401 164200 0 596 596 596 596 0
206 20250401 164100 0 596 596 596 596 0
207 20250401 164000 0 596 596 596 596 0
208 20250401 163900 0 596 596 596 596 0
209 20250401 163800 0 596 596 596 596 0
210 20250401 163700 0 596 596 596 596 0
211 20250401 163600 0 596 596 596 596 0
212 20250401 163500 0 596 596 596 596 0
213 20250401 163400 0 596 596 596 596 0
214 20250401 163300 0 596 596 596 596 0
215 20250401 163200 0 596 596 596 596 0
216 20250401 163100 0 596 596 596 596 0
217 20250401 163000 0 596 596 596 596 0
218 20250401 162900 0 596 596 596 596 0
219 20250401 162800 0 596 596 596 596 0
220 20250401 162700 0 596 596 596 596 0
221 20250401 162600 0 596 596 596 596 0
222 20250401 162500 0 596 596 596 596 0
223 20250401 162400 0 596 596 596 596 0
224 20250401 162300 0 596 596 596 596 0
225 20250401 162200 0 596 596 596 596 0
226 20250401 162100 0 596 596 596 596 0
227 20250401 162000 0 596 596 596 596 0
228 20250401 161900 0 596 596 596 596 0
229 20250401 161800 0 596 596 596 596 0
230 20250401 161700 0 596 596 596 596 0
231 20250401 161600 0 596 596 596 596 0
232 20250401 161500 0 596 596 596 596 0
233 20250401 161400 0 596 596 596 596 0
234 20250401 161300 0 596 596 596 596 0
235 20250401 161200 0 596 596 596 596 0
236 20250401 161100 0 596 596 596 596 0
237 20250401 161000 0 596 596 596 596 0
238 20250401 160900 0 596 596 596 596 0
239 20250401 160800 0 596 596 596 596 0
240 20250401 160700 0 596 596 596 596 0
241 20250401 160600 0 596 596 596 596 0
242 20250401 160500 0 596 596 596 596 0
243 20250401 160400 0 596 596 596 596 0
244 20250401 160300 0 596 596 596 596 0
245 20250401 160200 0 596 596 596 596 0
246 20250401 160100 0 596 596 596 596 0
247 20250401 160000 0 596 596 596 596 0
248 20250401 155900 0 596 596 596 596 0
249 20250401 155800 0 596 596 596 596 0
250 20250401 155700 0 596 596 596 596 0
251 20250401 155600 0 596 596 596 596 0
252 20250401 155500 0 596 596 596 596 0
253 20250401 155400 0 596 596 596 596 0
254 20250401 155300 0 596 596 596 596 0
255 20250401 155200 0 596 596 596 596 0
256 20250401 155100 0 596 596 596 596 0
257 20250401 155000 0 596 596 596 596 0
258 20250401 154900 0 596 596 596 596 0
259 20250401 154800 0 596 596 596 596 0
260 20250401 154700 0 596 596 596 596 0
261 20250401 154600 0 596 596 596 596 0
262 20250401 154500 0 596 596 596 596 0
263 20250401 154400 0 596 596 596 596 0
264 20250401 154300 0 596 596 596 596 0
265 20250401 154200 0 596 596 596 596 0
266 20250401 154100 0 596 596 596 596 0
267 20250401 154000 0 596 596 596 596 0
268 20250401 153900 0 596 596 596 596 0
269 20250401 153800 0 596 596 596 596 0
270 20250401 153700 0 596 596 596 596 0
271 20250401 153600 0 596 596 596 596 0
272 20250401 153500 0 596 596 596 596 0
273 20250401 153400 0 596 596 596 596 0
274 20250401 153300 0 596 596 596 596 0
275 20250401 153200 0 596 596 596 596 0
276 20250401 153100 0 596 596 596 596 0
277 20250401 153000 0 596 596 596 596 0
278 20250401 152900 0 596 596 596 596 0
279 20250401 152800 0 596 596 596 596 0
280 20250401 152700 0 596 596 596 596 0
281 20250401 152600 0 596 596 596 596 0
282 20250401 152500 0 596 596 596 596 0
283 20250401 152400 0 596 596 596 596 0
284 20250401 152300 0 596 596 596 596 0
285 20250401 152200 0 596 596 596 596 0
286 20250401 152100 0 596 596 596 596 0
287 20250401 152000 0 596 596 596 596 0
288 20250401 151900 0 596 596 596 596 0
289 20250401 151800 0 596 596 596 596 0
290 20250401 151700 0 596 596 596 596 0
291 20250401 151600 0 596 596 596 596 0
292 20250401 151500 0 596 596 596 596 0
293 20250401 151400 0 596 596 596 596 0
294 20250401 151300 0 596 596 596 596 0
295 20250401 151200 0 596 596 596 596 0
296 20250401 151100 0 596 596 596 596 0
297 20250401 151000 0 596 596 596 596 0
298 20250401 150900 0 596 596 596 596 0
299 20250401 150800 0 596 596 596 596 0
300 20250401 150700 0 596 596 596 596 0
301 20250401 150600 0 596 596 596 596 0
302 20250401 150500 0 596 596 596 596 0
303 20250401 150400 0 596 596 596 596 0
304 20250401 150300 0 596 596 596 596 0
305 20250401 150200 0 596 596 596 596 0
306 20250401 150100 0 596 596 596 596 0
307 20250401 150000 0 596 596 596 596 0
308 20250401 145900 0 596 596 596 596 0
309 20250401 145800 0 596 596 596 596 0
310 20250401 145700 0 596 596 596 596 0
311 20250401 145600 0 596 596 596 596 0
312 20250401 145500 0 596 596 596 596 0
313 20250401 145400 0 596 596 596 596 0
314 20250401 145300 0 596 596 596 596 0
315 20250401 145200 0 596 596 596 596 0
316 20250401 145100 0 596 596 596 596 0
317 20250401 145000 0 596 596 596 596 0
318 20250401 144900 0 596 596 596 596 0
319 20250401 144800 0 596 596 596 596 0
320 20250401 144700 0 596 596 596 596 0
321 20250401 144600 0 596 596 596 596 0
322 20250401 144500 0 596 596 596 596 0
323 20250401 144400 0 596 596 596 596 0
324 20250401 144300 0 596 596 596 596 0
325 20250401 144200 0 596 596 596 596 0
326 20250401 144100 0 596 596 596 596 0
327 20250401 144000 0 596 596 596 596 0
328 20250401 143900 0 596 596 596 596 0
329 20250401 143800 0 596 596 596 596 0
330 20250401 143700 0 596 596 596 596 0
331 20250401 143600 0 596 596 596 596 0
332 20250401 143500 0 596 596 596 596 0
333 20250401 143400 0 596 596 596 596 0
334 20250401 143300 0 596 596 596 596 0
335 20250401 143200 0 596 596 596 596 0
336 20250401 143100 0 596 596 596 596 0
337 20250401 143000 0 596 596 596 596 0
338 20250401 142900 0 596 596 596 596 0
339 20250401 142800 0 596 596 596 596 0
340 20250401 142700 0 596 596 596 596 0
341 20250401 142600 0 596 596 596 596 0
342 20250401 142500 0 596 596 596 596 0
343 20250401 142400 0 596 596 596 596 0
344 20250401 142300 0 596 596 596 596 0
345 20250401 142200 0 596 596 596 596 0
346 20250401 142100 0 596 596 596 596 0
347 20250401 142000 0 596 596 596 596 0
348 20250401 141900 0 596 596 596 596 0
349 20250401 141800 0 596 596 596 596 0
350 20250401 141700 0 596 596 596 596 0
351 20250401 141600 0 596 596 596 596 0
352 20250401 141500 0 596 596 596 596 0
353 20250401 141400 0 596 596 596 596 0
354 20250401 141300 0 596 596 596 596 0
355 20250401 141200 0 596 596 596 596 0
356 20250401 141100 0 596 596 596 596 0
357 20250401 141000 0 596 596 596 596 0
358 20250401 140900 0 596 596 596 596 0
359 20250401 140800 0 596 596 596 596 0
360 20250401 140700 0 596 596 596 596 0
361 20250401 140600 0 596 596 596 596 0
362 20250401 140500 0 596 596 596 596 0
363 20250401 140400 0 596 596 596 596 0
364 20250401 140300 0 596 596 596 596 0
365 20250401 140200 0 596 596 596 596 0
366 20250401 140100 0 596 596 596 596 0
367 20250401 140000 0 596 596 596 596 0
368 20250401 135900 0 596 596 596 596 0
369 20250401 135800 0 596 596 596 596 0
370 20250401 135700 0 596 596 596 596 0
371 20250401 135600 0 596 596 596 596 0
372 20250401 135500 0 596 596 596 596 0
373 20250401 135400 0 596 596 596 596 0
374 20250401 135300 0 596 596 596 596 0
375 20250401 135200 0 596 596 596 596 0
376 20250401 135100 0 596 596 596 596 0
377 20250401 135000 0 596 596 596 596 0
378 20250401 134900 0 596 596 596 596 0
379 20250401 134800 0 596 596 596 596 0
380 20250401 134700 0 596 596 596 596 0
381 20250401 134600 0 596 596 596 596 0
382 20250401 134500 0 596 596 596 596 0
383 20250401 134400 0 596 596 596 596 0
384 20250401 134300 0 596 596 596 596 0
385 20250401 134200 0 596 596 596 596 0
386 20250401 134100 0 596 596 596 596 0
387 20250401 134000 0 596 596 596 596 0
388 20250401 133900 0 596 596 596 596 0
389 20250401 133800 0 596 596 596 596 0
390 20250401 133700 0 596 596 596 596 0
391 20250401 133600 0 596 596 596 596 0
392 20250401 133500 0 596 596 596 596 0
393 20250401 133400 0 596 596 596 596 0
394 20250401 133300 0 596 596 596 596 0
395 20250401 133200 0 596 596 596 596 0
396 20250401 133100 0 596 596 596 596 0
397 20250401 133000 0 596 596 596 596 0
398 20250401 132900 0 596 596 596 596 0
399 20250401 132800 0 596 596 596 596 0
400 20250401 132700 0 596 596 596 596 0
401 20250401 132600 0 596 596 596 596 0
402 20250401 132500 0 596 596 596 596 0
403 20250401 132400 0 596 596 596 596 0
404 20250401 132300 0 596 596 596 596 0
405 20250401 132200 0 596 596 596 596 0
406 20250401 132100 0 596 596 596 596 0
407 20250401 132000 0 596 596 596 596 0
408 20250401 131900 0 596 596 596 596 0
409 20250401 131800 0 596 596 596 596 0
410 20250401 131700 0 596 596 596 596 0
411 20250401 131600 0 596 596 596 596 0
412 20250401 131500 0 596 596 596 596 0
413 20250401 131400 0 596 596 596 596 0
414 20250401 131300 0 596 596 596 596 0
415 20250401 131200 0 596 596 596 596 0
416 20250401 131100 0 596 596 596 596 0
417 20250401 131000 0 596 596 596 596 0
418 20250401 130900 0 596 596 596 596 0
419 20250401 130800 0 596 596 596 596 0
420 20250401 130700 0 596 596 596 596 0
421 20250401 130600 0 596 596 596 596 0
422 20250401 130500 0 596 596 596 596 0
423 20250401 130400 0 596 596 596 596 0
424 20250401 130300 0 596 596 596 596 0
425 20250401 130200 0 596 596 596 596 0
426 20250401 130100 0 596 596 596 596 0
427 20250401 130000 0 596 596 596 596 0
428 20250401 125900 0 596 596 596 596 0
429 20250401 125800 0 596 596 596 596 0
430 20250401 125700 0 596 596 596 596 0
431 20250401 125600 0 596 596 596 596 0
432 20250401 125500 0 596 596 596 596 0
433 20250401 125400 0 596 596 596 596 0
434 20250401 125300 0 596 596 596 596 0
435 20250401 125200 0 596 596 596 596 0
436 20250401 125100 0 596 596 596 596 0
437 20250401 125000 0 596 596 596 596 0
438 20250401 124900 0 596 596 596 596 0
439 20250401 124800 0 596 596 596 596 0
440 20250401 124700 0 596 596 596 596 0
441 20250401 124600 0 596 596 596 596 0
442 20250401 124500 0 596 596 596 596 0
443 20250401 124400 0 596 596 596 596 0
444 20250401 124300 0 596 596 596 596 0
445 20250401 124200 0 596 596 596 596 0
446 20250401 124100 0 596 596 596 596 0
447 20250401 124000 0 596 596 596 596 0
448 20250401 123900 0 596 596 596 596 0
449 20250401 123800 0 596 596 596 596 0
450 20250401 123700 0 596 596 596 596 0
451 20250401 123600 0 596 596 596 596 0
452 20250401 123500 0 596 596 596 596 0
453 20250401 123400 0 596 596 596 596 0
454 20250401 123300 0 596 596 596 596 0
455 20250401 123200 0 596 596 596 596 0
456 20250401 123100 0 596 596 596 596 0
457 20250401 123000 0 596 596 596 596 0
458 20250401 122900 0 596 596 596 596 0
459 20250401 122800 0 596 596 596 596 0
460 20250401 122700 0 596 596 596 596 0
461 20250401 122600 0 596 596 596 596 0
462 20250401 122500 0 596 596 596 596 0
463 20250401 122400 0 596 596 596 596 0
464 20250401 122300 0 596 596 596 596 0
465 20250401 122200 0 596 596 596 596 0
466 20250401 122100 0 596 596 596 596 0
467 20250401 122000 0 596 596 596 596 0
468 20250401 121900 0 596 596 596 596 0
469 20250401 121800 0 596 596 596 596 0
470 20250401 121700 0 596 596 596 596 0
471 20250401 121600 0 596 596 596 596 0
472 20250401 121500 0 596 596 596 596 0
473 20250401 121400 0 596 596 596 596 0
474 20250401 121300 0 596 596 596 596 0
475 20250401 121200 0 596 596 596 596 0
476 20250401 121100 0 596 596 596 596 0
477 20250401 121000 0 596 596 596 596 0
478 20250401 120900 0 596 596 596 596 0
479 20250401 120800 0 596 596 596 596 0
480 20250401 120700 0 596 596 596 596 0
481 20250401 120600 0 596 596 596 596 0
482 20250401 120500 0 596 596 596 596 0
483 20250401 120400 0 596 596 596 596 0
484 20250401 120300 0 596 596 596 596 0
485 20250401 120200 0 596 596 596 596 0
486 20250401 120100 0 596 596 596 596 0
487 20250401 120000 0 596 596 596 596 0
488 20250401 115900 0 596 596 596 596 0
489 20250401 115800 0 596 596 596 596 0
490 20250401 115700 0 596 596 596 596 0
491 20250401 115600 0 596 596 596 596 0
492 20250401 115500 0 596 596 596 596 0
493 20250401 115400 0 596 596 596 596 0
494 20250401 115300 0 596 596 596 596 0
495 20250401 115200 0 596 596 596 596 0
496 20250401 115100 0 596 596 596 596 0
497 20250401 115000 0 596 596 596 596 0
498 20250401 114900 0 596 596 596 596 0
499 20250401 114800 0 596 596 596 596 0
500 20250401 114700 0 596 596 596 596 0
501 20250401 114600 0 596 596 596 596 0
502 20250401 114500 0 596 596 596 596 0
503 20250401 114400 0 596 596 596 596 0
504 20250401 114300 0 596 596 596 596 0
505 20250401 114200 0 596 596 596 596 0
506 20250401 114100 0 596 596 596 596 0
507 20250401 114000 0 596 596 596 596 0
508 20250401 113900 0 596 596 596 596 0
509 20250401 113800 0 596 596 596 596 0
510 20250401 113700 0 596 596 596 596 0
511 20250401 113600 0 596 596 596 596 0
512 20250401 113500 0 596 596 596 596 0
513 20250401 113400 0 596 596 596 596 0
514 20250401 113300 0 596 596 596 596 0
515 20250401 113200 0 596 596 596 596 0
516 20250401 113100 0 596 596 596 596 0
517 20250401 113000 0 596 596 596 596 0
518 20250401 112900 0 596 596 596 596 0
519 20250401 112800 0 596 596 596 596 0
520 20250401 112700 0 596 596 596 596 0
521 20250401 112600 0 596 596 596 596 0
522 20250401 112500 0 596 596 596 596 0
523 20250401 112400 0 596 596 596 596 0
524 20250401 112300 0 596 596 596 596 0
525 20250401 112200 0 596 596 596 596 0
526 20250401 112100 0 596 596 596 596 0
527 20250401 112000 0 596 596 596 596 0
528 20250401 111900 0 596 596 596 596 0
529 20250401 111800 0 596 596 596 596 0
530 20250401 111700 0 596 596 596 596 0
531 20250401 111600 0 596 596 596 596 0
532 20250401 111500 0 596 596 596 596 0
533 20250401 111400 0 596 596 596 596 0
534 20250401 111300 0 596 596 596 596 0
535 20250401 111200 0 596 596 596 596 0
536 20250401 111100 0 596 596 596 596 0
537 20250401 111000 0 596 596 596 596 0
538 20250401 110900 0 596 596 596 596 0
539 20250401 110800 0 596 596 596 596 0
540 20250401 110700 0 596 596 596 596 0
541 20250401 110600 0 596 596 596 596 0
542 20250401 110500 0 596 596 596 596 0
543 20250401 110400 0 596 596 596 596 0
544 20250401 110300 0 596 596 596 596 0
545 20250401 110200 0 596 596 596 596 0
546 20250401 110100 0 596 596 596 596 0
547 20250401 110000 0 596 596 596 596 0
548 20250401 105900 0 596 596 596 596 0
549 20250401 105800 0 596 596 596 596 0
550 20250401 105700 0 596 596 596 596 0
551 20250401 105600 0 596 596 596 596 0
552 20250401 105500 0 596 596 596 596 0
553 20250401 105400 0 596 596 596 596 0
554 20250401 105300 0 596 596 596 596 0
555 20250401 105200 0 596 596 596 596 0
556 20250401 105100 0 596 596 596 596 0
557 20250401 105000 0 596 596 596 596 0
558 20250401 104900 0 596 596 596 596 0
559 20250401 104800 0 596 596 596 596 0
560 20250401 104700 0 596 596 596 596 0
561 20250401 104600 0 596 596 596 596 0
562 20250401 104500 0 596 596 596 596 0
563 20250401 104400 0 596 596 596 596 0
564 20250401 104300 0 596 596 596 596 0
565 20250401 104200 0 596 596 596 596 0
566 20250401 104100 0 596 596 596 596 0
567 20250401 104000 0 596 596 596 596 0
568 20250401 103900 0 596 596 596 596 0
569 20250401 103800 0 596 596 596 596 0
570 20250401 103700 0 596 596 596 596 0
571 20250401 103600 0 596 596 596 596 0
572 20250401 103500 0 596 596 596 596 0
573 20250401 103400 0 596 596 596 596 0
574 20250401 103300 0 596 596 596 596 0
575 20250401 103200 0 596 596 596 596 0
576 20250401 103100 0 596 596 596 596 0
577 20250401 103000 0 596 596 596 596 0
578 20250401 102900 0 596 596 596 596 0
579 20250401 102800 0 596 596 596 596 0
580 20250401 102700 0 596 596 596 596 0
581 20250401 102600 0 596 596 596 596 0
582 20250401 102500 0 596 596 596 596 0
583 20250401 102400 0 596 596 596 596 0
584 20250401 102300 0 596 596 596 596 0
585 20250401 102200 0 596 596 596 596 0
586 20250401 102100 0 596 596 596 596 0
587 20250401 102000 0 596 596 596 596 0
588 20250401 101900 0 596 596 596 596 0
589 20250401 101800 0 596 596 596 596 0
590 20250401 101700 0 596 596 596 596 0
591 20250401 101600 0 596 596 596 596 0
592 20250401 101500 0 596 596 596 596 0
593 20250401 101400 0 596 596 596 596 0
594 20250401 101300 0 596 596 596 596 0
595 20250401 101200 0 596 596 596 596 0
596 20250401 101100 0 596 596 596 596 0
597 20250401 101000 0 596 596 596 596 0
598 20250401 100900 0 596 596 596 596 0
599 20250401 100800 0 596 596 596 596 0
600 20250401 100700 0 596 596 596 596 0
601 20250401 100600 0 596 596 596 596 0
602 20250401 100500 0 596 596 596 596 0
603 20250401 100400 0 596 596 596 596 0
604 20250401 100300 0 596 596 596 596 0
605 20250401 100200 0 596 596 596 596 0
606 20250401 100100 0 596 596 596 596 0
607 20250401 100000 0 596 596 596 596 0
608 20250401 095900 0 596 596 596 596 0
609 20250401 095800 0 596 596 596 596 0
610 20250401 095700 0 596 596 596 596 0
611 20250401 095600 0 596 596 596 596 0
612 20250401 095500 0 596 596 596 596 0
613 20250401 095400 0 596 596 596 596 0
614 20250401 095300 0 596 596 596 596 0
615 20250401 095200 0 596 596 596 596 0
616 20250401 095100 0 596 596 596 596 0
617 20250401 095000 0 596 596 596 596 0
618 20250401 094900 0 596 596 596 596 0
619 20250401 094800 0 596 596 596 596 0
620 20250401 094700 0 596 596 596 596 0
621 20250401 094600 0 596 596 596 596 0
622 20250401 094500 0 596 596 596 596 0
623 20250401 094400 0 596 596 596 596 0
624 20250401 094300 0 596 596 596 596 0
625 20250401 094200 0 596 596 596 596 0
626 20250401 094100 0 596 596 596 596 0
627 20250401 094000 0 596 596 596 596 0
628 20250401 093900 0 596 596 596 596 0
629 20250401 093800 0 596 596 596 596 0
630 20250401 093700 0 596 596 596 596 0
631 20250401 093600 0 596 596 596 596 0
632 20250401 093500 0 596 596 596 596 0
633 20250401 093400 0 596 596 596 596 0
634 20250401 093300 0 596 596 596 596 0
635 20250401 093200 0 596 596 596 596 0
636 20250401 093100 0 596 596 596 596 0
637 20250401 093000 0 596 596 596 596 0
638 20250401 092900 0 596 596 596 596 0
639 20250401 092800 0 596 596 596 596 0
640 20250401 092700 0 596 596 596 596 0
641 20250401 092600 0 596 596 596 596 0
642 20250401 092500 0 596 596 596 596 0
643 20250401 092400 0 596 596 596 596 0
644 20250401 092300 0 596 596 596 596 0
645 20250401 092200 0 596 596 596 596 0
646 20250401 092100 0 596 596 596 596 0
647 20250401 092000 0 596 596 596 596 0
648 20250401 091900 0 596 596 596 596 0
649 20250401 091800 0 596 596 596 596 0
650 20250401 091700 0 596 596 596 596 0
651 20250401 091600 0 596 596 596 596 0
652 20250401 091500 0 596 596 596 596 0
653 20250401 091400 0 596 596 596 596 0
654 20250401 091300 0 596 596 596 596 0
655 20250401 091200 0 596 596 596 596 0
656 20250401 091100 0 596 596 596 596 0
657 20250401 091000 0 596 596 596 596 0
658 20250401 090900 0 596 596 596 596 0
659 20250401 090800 0 596 596 596 596 0
660 20250401 090700 0 596 596 596 596 0
661 20250401 090600 0 596 596 596 596 0
662 20250401 090500 0 596 596 596 596 0
663 20250401 090400 0 596 596 596 596 0
664 20250401 090300 0 596 596 596 596 0
665 20250401 090200 0 596 596 596 596 0
666 20250401 090100 0 596 596 596 596 0
667 20250401 090000 0 596 596 596 596 0

1
079970/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,10914864,0,6505258944,0.00
20250327,0,9899636,0,5900183056,0.00
20250326,0,9899636,0,5900183056,0.00
20250325,0,9899636,0,5900183056,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 10914864 0 6505258944 0.00
3 20250327 0 9899636 0 5900183056 0.00
4 20250326 0 9899636 0 5900183056 0.00
5 20250325 0 9899636 0 5900183056 0.00