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

668
082660/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200600,0,480,480,480,480,0
20250401,200500,0,480,480,480,480,0
20250401,200400,0,480,480,480,480,0
20250401,200300,0,480,480,480,480,0
20250401,200200,0,480,480,480,480,0
20250401,200100,0,480,480,480,480,0
20250401,200000,0,480,480,480,480,0
20250401,195900,0,480,480,480,480,0
20250401,195800,0,480,480,480,480,0
20250401,195700,0,480,480,480,480,0
20250401,195600,0,480,480,480,480,0
20250401,195500,0,480,480,480,480,0
20250401,195400,0,480,480,480,480,0
20250401,195300,0,480,480,480,480,0
20250401,195200,0,480,480,480,480,0
20250401,195100,0,480,480,480,480,0
20250401,195000,0,480,480,480,480,0
20250401,194900,0,480,480,480,480,0
20250401,194800,0,480,480,480,480,0
20250401,194700,0,480,480,480,480,0
20250401,194600,0,480,480,480,480,0
20250401,194500,0,480,480,480,480,0
20250401,194400,0,480,480,480,480,0
20250401,194300,0,480,480,480,480,0
20250401,194200,0,480,480,480,480,0
20250401,194100,0,480,480,480,480,0
20250401,194000,0,480,480,480,480,0
20250401,193900,0,480,480,480,480,0
20250401,193800,0,480,480,480,480,0
20250401,193700,0,480,480,480,480,0
20250401,193600,0,480,480,480,480,0
20250401,193500,0,480,480,480,480,0
20250401,193400,0,480,480,480,480,0
20250401,193300,0,480,480,480,480,0
20250401,193200,0,480,480,480,480,0
20250401,193100,0,480,480,480,480,0
20250401,193000,0,480,480,480,480,0
20250401,192900,0,480,480,480,480,0
20250401,192800,0,480,480,480,480,0
20250401,192700,0,480,480,480,480,0
20250401,192600,0,480,480,480,480,0
20250401,192500,0,480,480,480,480,0
20250401,192400,0,480,480,480,480,0
20250401,192300,0,480,480,480,480,0
20250401,192200,0,480,480,480,480,0
20250401,192100,0,480,480,480,480,0
20250401,192000,0,480,480,480,480,0
20250401,191900,0,480,480,480,480,0
20250401,191800,0,480,480,480,480,0
20250401,191700,0,480,480,480,480,0
20250401,191600,0,480,480,480,480,0
20250401,191500,0,480,480,480,480,0
20250401,191400,0,480,480,480,480,0
20250401,191300,0,480,480,480,480,0
20250401,191200,0,480,480,480,480,0
20250401,191100,0,480,480,480,480,0
20250401,191000,0,480,480,480,480,0
20250401,190900,0,480,480,480,480,0
20250401,190800,0,480,480,480,480,0
20250401,190700,0,480,480,480,480,0
20250401,190600,0,480,480,480,480,0
20250401,190500,0,480,480,480,480,0
20250401,190400,0,480,480,480,480,0
20250401,190300,0,480,480,480,480,0
20250401,190200,0,480,480,480,480,0
20250401,190100,0,480,480,480,480,0
20250401,190000,0,480,480,480,480,0
20250401,185900,0,480,480,480,480,0
20250401,185800,0,480,480,480,480,0
20250401,185700,0,480,480,480,480,0
20250401,185600,0,480,480,480,480,0
20250401,185500,0,480,480,480,480,0
20250401,185400,0,480,480,480,480,0
20250401,185300,0,480,480,480,480,0
20250401,185200,0,480,480,480,480,0
20250401,185100,0,480,480,480,480,0
20250401,185000,0,480,480,480,480,0
20250401,184900,0,480,480,480,480,0
20250401,184800,0,480,480,480,480,0
20250401,184700,0,480,480,480,480,0
20250401,184600,0,480,480,480,480,0
20250401,184500,0,480,480,480,480,0
20250401,184400,0,480,480,480,480,0
20250401,184300,0,480,480,480,480,0
20250401,184200,0,480,480,480,480,0
20250401,184100,0,480,480,480,480,0
20250401,184000,0,480,480,480,480,0
20250401,183900,0,480,480,480,480,0
20250401,183800,0,480,480,480,480,0
20250401,183700,0,480,480,480,480,0
20250401,183600,0,480,480,480,480,0
20250401,183500,0,480,480,480,480,0
20250401,183400,0,480,480,480,480,0
20250401,183300,0,480,480,480,480,0
20250401,183200,0,480,480,480,480,0
20250401,183100,0,480,480,480,480,0
20250401,183000,0,480,480,480,480,0
20250401,182900,0,480,480,480,480,0
20250401,182800,0,480,480,480,480,0
20250401,182700,0,480,480,480,480,0
20250401,182600,0,480,480,480,480,0
20250401,182500,0,480,480,480,480,0
20250401,182400,0,480,480,480,480,0
20250401,182300,0,480,480,480,480,0
20250401,182200,0,480,480,480,480,0
20250401,182100,0,480,480,480,480,0
20250401,182000,0,480,480,480,480,0
20250401,181900,0,480,480,480,480,0
20250401,181800,0,480,480,480,480,0
20250401,181700,0,480,480,480,480,0
20250401,181600,0,480,480,480,480,0
20250401,181500,0,480,480,480,480,0
20250401,181400,0,480,480,480,480,0
20250401,181300,0,480,480,480,480,0
20250401,181200,0,480,480,480,480,0
20250401,181100,0,480,480,480,480,0
20250401,181000,0,480,480,480,480,0
20250401,180900,0,480,480,480,480,0
20250401,180800,0,480,480,480,480,0
20250401,180700,0,480,480,480,480,0
20250401,180600,0,480,480,480,480,0
20250401,180500,0,480,480,480,480,0
20250401,180400,0,480,480,480,480,0
20250401,180300,0,480,480,480,480,0
20250401,180200,0,480,480,480,480,0
20250401,180100,0,480,480,480,480,0
20250401,180000,0,480,480,480,480,0
20250401,175900,0,480,480,480,480,0
20250401,175800,0,480,480,480,480,0
20250401,175700,0,480,480,480,480,0
20250401,175600,0,480,480,480,480,0
20250401,175500,0,480,480,480,480,0
20250401,175400,0,480,480,480,480,0
20250401,175300,0,480,480,480,480,0
20250401,175200,0,480,480,480,480,0
20250401,175100,0,480,480,480,480,0
20250401,175000,0,480,480,480,480,0
20250401,174900,0,480,480,480,480,0
20250401,174800,0,480,480,480,480,0
20250401,174700,0,480,480,480,480,0
20250401,174600,0,480,480,480,480,0
20250401,174500,0,480,480,480,480,0
20250401,174400,0,480,480,480,480,0
20250401,174300,0,480,480,480,480,0
20250401,174200,0,480,480,480,480,0
20250401,174100,0,480,480,480,480,0
20250401,174000,0,480,480,480,480,0
20250401,173900,0,480,480,480,480,0
20250401,173800,0,480,480,480,480,0
20250401,173700,0,480,480,480,480,0
20250401,173600,0,480,480,480,480,0
20250401,173500,0,480,480,480,480,0
20250401,173400,0,480,480,480,480,0
20250401,173300,0,480,480,480,480,0
20250401,173200,0,480,480,480,480,0
20250401,173100,0,480,480,480,480,0
20250401,173000,0,480,480,480,480,0
20250401,172900,0,480,480,480,480,0
20250401,172800,0,480,480,480,480,0
20250401,172700,0,480,480,480,480,0
20250401,172600,0,480,480,480,480,0
20250401,172500,0,480,480,480,480,0
20250401,172400,0,480,480,480,480,0
20250401,172300,0,480,480,480,480,0
20250401,172200,0,480,480,480,480,0
20250401,172100,0,480,480,480,480,0
20250401,172000,0,480,480,480,480,0
20250401,171900,0,480,480,480,480,0
20250401,171800,0,480,480,480,480,0
20250401,171700,0,480,480,480,480,0
20250401,171600,0,480,480,480,480,0
20250401,171500,0,480,480,480,480,0
20250401,171400,0,480,480,480,480,0
20250401,171300,0,480,480,480,480,0
20250401,171200,0,480,480,480,480,0
20250401,171100,0,480,480,480,480,0
20250401,171000,0,480,480,480,480,0
20250401,170900,0,480,480,480,480,0
20250401,170800,0,480,480,480,480,0
20250401,170700,0,480,480,480,480,0
20250401,170600,0,480,480,480,480,0
20250401,170500,0,480,480,480,480,0
20250401,170400,0,480,480,480,480,0
20250401,170300,0,480,480,480,480,0
20250401,170200,0,480,480,480,480,0
20250401,170100,0,480,480,480,480,0
20250401,170000,0,480,480,480,480,0
20250401,165900,0,480,480,480,480,0
20250401,165800,0,480,480,480,480,0
20250401,165700,0,480,480,480,480,0
20250401,165600,0,480,480,480,480,0
20250401,165500,0,480,480,480,480,0
20250401,165400,0,480,480,480,480,0
20250401,165300,0,480,480,480,480,0
20250401,165200,0,480,480,480,480,0
20250401,165100,0,480,480,480,480,0
20250401,165000,0,480,480,480,480,0
20250401,164900,0,480,480,480,480,0
20250401,164800,0,480,480,480,480,0
20250401,164700,0,480,480,480,480,0
20250401,164600,0,480,480,480,480,0
20250401,164500,0,480,480,480,480,0
20250401,164400,0,480,480,480,480,0
20250401,164300,0,480,480,480,480,0
20250401,164200,0,480,480,480,480,0
20250401,164100,0,480,480,480,480,0
20250401,164000,0,480,480,480,480,0
20250401,163900,0,480,480,480,480,0
20250401,163800,0,480,480,480,480,0
20250401,163700,0,480,480,480,480,0
20250401,163600,0,480,480,480,480,0
20250401,163500,0,480,480,480,480,0
20250401,163400,0,480,480,480,480,0
20250401,163300,0,480,480,480,480,0
20250401,163200,0,480,480,480,480,0
20250401,163100,0,480,480,480,480,0
20250401,163000,0,480,480,480,480,0
20250401,162900,0,480,480,480,480,0
20250401,162800,0,480,480,480,480,0
20250401,162700,0,480,480,480,480,0
20250401,162600,0,480,480,480,480,0
20250401,162500,0,480,480,480,480,0
20250401,162400,0,480,480,480,480,0
20250401,162300,0,480,480,480,480,0
20250401,162200,0,480,480,480,480,0
20250401,162100,0,480,480,480,480,0
20250401,162000,0,480,480,480,480,0
20250401,161900,0,480,480,480,480,0
20250401,161800,0,480,480,480,480,0
20250401,161700,0,480,480,480,480,0
20250401,161600,0,480,480,480,480,0
20250401,161500,0,480,480,480,480,0
20250401,161400,0,480,480,480,480,0
20250401,161300,0,480,480,480,480,0
20250401,161200,0,480,480,480,480,0
20250401,161100,0,480,480,480,480,0
20250401,161000,0,480,480,480,480,0
20250401,160900,0,480,480,480,480,0
20250401,160800,0,480,480,480,480,0
20250401,160700,0,480,480,480,480,0
20250401,160600,0,480,480,480,480,0
20250401,160500,0,480,480,480,480,0
20250401,160400,0,480,480,480,480,0
20250401,160300,0,480,480,480,480,0
20250401,160200,0,480,480,480,480,0
20250401,160100,0,480,480,480,480,0
20250401,160000,0,480,480,480,480,0
20250401,155900,0,480,480,480,480,0
20250401,155800,0,480,480,480,480,0
20250401,155700,0,480,480,480,480,0
20250401,155600,0,480,480,480,480,0
20250401,155500,0,480,480,480,480,0
20250401,155400,0,480,480,480,480,0
20250401,155300,0,480,480,480,480,0
20250401,155200,0,480,480,480,480,0
20250401,155100,0,480,480,480,480,0
20250401,155000,0,480,480,480,480,0
20250401,154900,0,480,480,480,480,0
20250401,154800,0,480,480,480,480,0
20250401,154700,0,480,480,480,480,0
20250401,154600,0,480,480,480,480,0
20250401,154500,0,480,480,480,480,0
20250401,154400,0,480,480,480,480,0
20250401,154300,0,480,480,480,480,0
20250401,154200,0,480,480,480,480,0
20250401,154100,0,480,480,480,480,0
20250401,154000,0,480,480,480,480,0
20250401,153900,0,480,480,480,480,0
20250401,153800,0,480,480,480,480,0
20250401,153700,0,480,480,480,480,0
20250401,153600,0,480,480,480,480,0
20250401,153500,0,480,480,480,480,0
20250401,153400,0,480,480,480,480,0
20250401,153300,0,480,480,480,480,0
20250401,153200,0,480,480,480,480,0
20250401,153100,0,480,480,480,480,0
20250401,153000,0,480,480,480,480,0
20250401,152900,0,480,480,480,480,0
20250401,152800,0,480,480,480,480,0
20250401,152700,0,480,480,480,480,0
20250401,152600,0,480,480,480,480,0
20250401,152500,0,480,480,480,480,0
20250401,152400,0,480,480,480,480,0
20250401,152300,0,480,480,480,480,0
20250401,152200,0,480,480,480,480,0
20250401,152100,0,480,480,480,480,0
20250401,152000,0,480,480,480,480,0
20250401,151900,0,480,480,480,480,0
20250401,151800,0,480,480,480,480,0
20250401,151700,0,480,480,480,480,0
20250401,151600,0,480,480,480,480,0
20250401,151500,0,480,480,480,480,0
20250401,151400,0,480,480,480,480,0
20250401,151300,0,480,480,480,480,0
20250401,151200,0,480,480,480,480,0
20250401,151100,0,480,480,480,480,0
20250401,151000,0,480,480,480,480,0
20250401,150900,0,480,480,480,480,0
20250401,150800,0,480,480,480,480,0
20250401,150700,0,480,480,480,480,0
20250401,150600,0,480,480,480,480,0
20250401,150500,0,480,480,480,480,0
20250401,150400,0,480,480,480,480,0
20250401,150300,0,480,480,480,480,0
20250401,150200,0,480,480,480,480,0
20250401,150100,0,480,480,480,480,0
20250401,150000,0,480,480,480,480,0
20250401,145900,0,480,480,480,480,0
20250401,145800,0,480,480,480,480,0
20250401,145700,0,480,480,480,480,0
20250401,145600,0,480,480,480,480,0
20250401,145500,0,480,480,480,480,0
20250401,145400,0,480,480,480,480,0
20250401,145300,0,480,480,480,480,0
20250401,145200,0,480,480,480,480,0
20250401,145100,0,480,480,480,480,0
20250401,145000,0,480,480,480,480,0
20250401,144900,0,480,480,480,480,0
20250401,144800,0,480,480,480,480,0
20250401,144700,0,480,480,480,480,0
20250401,144600,0,480,480,480,480,0
20250401,144500,0,480,480,480,480,0
20250401,144400,0,480,480,480,480,0
20250401,144300,0,480,480,480,480,0
20250401,144200,0,480,480,480,480,0
20250401,144100,0,480,480,480,480,0
20250401,144000,0,480,480,480,480,0
20250401,143900,0,480,480,480,480,0
20250401,143800,0,480,480,480,480,0
20250401,143700,0,480,480,480,480,0
20250401,143600,0,480,480,480,480,0
20250401,143500,0,480,480,480,480,0
20250401,143400,0,480,480,480,480,0
20250401,143300,0,480,480,480,480,0
20250401,143200,0,480,480,480,480,0
20250401,143100,0,480,480,480,480,0
20250401,143000,0,480,480,480,480,0
20250401,142900,0,480,480,480,480,0
20250401,142800,0,480,480,480,480,0
20250401,142700,0,480,480,480,480,0
20250401,142600,0,480,480,480,480,0
20250401,142500,0,480,480,480,480,0
20250401,142400,0,480,480,480,480,0
20250401,142300,0,480,480,480,480,0
20250401,142200,0,480,480,480,480,0
20250401,142100,0,480,480,480,480,0
20250401,142000,0,480,480,480,480,0
20250401,141900,0,480,480,480,480,0
20250401,141800,0,480,480,480,480,0
20250401,141700,0,480,480,480,480,0
20250401,141600,0,480,480,480,480,0
20250401,141500,0,480,480,480,480,0
20250401,141400,0,480,480,480,480,0
20250401,141300,0,480,480,480,480,0
20250401,141200,0,480,480,480,480,0
20250401,141100,0,480,480,480,480,0
20250401,141000,0,480,480,480,480,0
20250401,140900,0,480,480,480,480,0
20250401,140800,0,480,480,480,480,0
20250401,140700,0,480,480,480,480,0
20250401,140600,0,480,480,480,480,0
20250401,140500,0,480,480,480,480,0
20250401,140400,0,480,480,480,480,0
20250401,140300,0,480,480,480,480,0
20250401,140200,0,480,480,480,480,0
20250401,140100,0,480,480,480,480,0
20250401,140000,0,480,480,480,480,0
20250401,135900,0,480,480,480,480,0
20250401,135800,0,480,480,480,480,0
20250401,135700,0,480,480,480,480,0
20250401,135600,0,480,480,480,480,0
20250401,135500,0,480,480,480,480,0
20250401,135400,0,480,480,480,480,0
20250401,135300,0,480,480,480,480,0
20250401,135200,0,480,480,480,480,0
20250401,135100,0,480,480,480,480,0
20250401,135000,0,480,480,480,480,0
20250401,134900,0,480,480,480,480,0
20250401,134800,0,480,480,480,480,0
20250401,134700,0,480,480,480,480,0
20250401,134600,0,480,480,480,480,0
20250401,134500,0,480,480,480,480,0
20250401,134400,0,480,480,480,480,0
20250401,134300,0,480,480,480,480,0
20250401,134200,0,480,480,480,480,0
20250401,134100,0,480,480,480,480,0
20250401,134000,0,480,480,480,480,0
20250401,133900,0,480,480,480,480,0
20250401,133800,0,480,480,480,480,0
20250401,133700,0,480,480,480,480,0
20250401,133600,0,480,480,480,480,0
20250401,133500,0,480,480,480,480,0
20250401,133400,0,480,480,480,480,0
20250401,133300,0,480,480,480,480,0
20250401,133200,0,480,480,480,480,0
20250401,133100,0,480,480,480,480,0
20250401,133000,0,480,480,480,480,0
20250401,132900,0,480,480,480,480,0
20250401,132800,0,480,480,480,480,0
20250401,132700,0,480,480,480,480,0
20250401,132600,0,480,480,480,480,0
20250401,132500,0,480,480,480,480,0
20250401,132400,0,480,480,480,480,0
20250401,132300,0,480,480,480,480,0
20250401,132200,0,480,480,480,480,0
20250401,132100,0,480,480,480,480,0
20250401,132000,0,480,480,480,480,0
20250401,131900,0,480,480,480,480,0
20250401,131800,0,480,480,480,480,0
20250401,131700,0,480,480,480,480,0
20250401,131600,0,480,480,480,480,0
20250401,131500,0,480,480,480,480,0
20250401,131400,0,480,480,480,480,0
20250401,131300,0,480,480,480,480,0
20250401,131200,0,480,480,480,480,0
20250401,131100,0,480,480,480,480,0
20250401,131000,0,480,480,480,480,0
20250401,130900,0,480,480,480,480,0
20250401,130800,0,480,480,480,480,0
20250401,130700,0,480,480,480,480,0
20250401,130600,0,480,480,480,480,0
20250401,130500,0,480,480,480,480,0
20250401,130400,0,480,480,480,480,0
20250401,130300,0,480,480,480,480,0
20250401,130200,0,480,480,480,480,0
20250401,130100,0,480,480,480,480,0
20250401,130000,0,480,480,480,480,0
20250401,125900,0,480,480,480,480,0
20250401,125800,0,480,480,480,480,0
20250401,125700,0,480,480,480,480,0
20250401,125600,0,480,480,480,480,0
20250401,125500,0,480,480,480,480,0
20250401,125400,0,480,480,480,480,0
20250401,125300,0,480,480,480,480,0
20250401,125200,0,480,480,480,480,0
20250401,125100,0,480,480,480,480,0
20250401,125000,0,480,480,480,480,0
20250401,124900,0,480,480,480,480,0
20250401,124800,0,480,480,480,480,0
20250401,124700,0,480,480,480,480,0
20250401,124600,0,480,480,480,480,0
20250401,124500,0,480,480,480,480,0
20250401,124400,0,480,480,480,480,0
20250401,124300,0,480,480,480,480,0
20250401,124200,0,480,480,480,480,0
20250401,124100,0,480,480,480,480,0
20250401,124000,0,480,480,480,480,0
20250401,123900,0,480,480,480,480,0
20250401,123800,0,480,480,480,480,0
20250401,123700,0,480,480,480,480,0
20250401,123600,0,480,480,480,480,0
20250401,123500,0,480,480,480,480,0
20250401,123400,0,480,480,480,480,0
20250401,123300,0,480,480,480,480,0
20250401,123200,0,480,480,480,480,0
20250401,123100,0,480,480,480,480,0
20250401,123000,0,480,480,480,480,0
20250401,122900,0,480,480,480,480,0
20250401,122800,0,480,480,480,480,0
20250401,122700,0,480,480,480,480,0
20250401,122600,0,480,480,480,480,0
20250401,122500,0,480,480,480,480,0
20250401,122400,0,480,480,480,480,0
20250401,122300,0,480,480,480,480,0
20250401,122200,0,480,480,480,480,0
20250401,122100,0,480,480,480,480,0
20250401,122000,0,480,480,480,480,0
20250401,121900,0,480,480,480,480,0
20250401,121800,0,480,480,480,480,0
20250401,121700,0,480,480,480,480,0
20250401,121600,0,480,480,480,480,0
20250401,121500,0,480,480,480,480,0
20250401,121400,0,480,480,480,480,0
20250401,121300,0,480,480,480,480,0
20250401,121200,0,480,480,480,480,0
20250401,121100,0,480,480,480,480,0
20250401,121000,0,480,480,480,480,0
20250401,120900,0,480,480,480,480,0
20250401,120800,0,480,480,480,480,0
20250401,120700,0,480,480,480,480,0
20250401,120600,0,480,480,480,480,0
20250401,120500,0,480,480,480,480,0
20250401,120400,0,480,480,480,480,0
20250401,120300,0,480,480,480,480,0
20250401,120200,0,480,480,480,480,0
20250401,120100,0,480,480,480,480,0
20250401,120000,0,480,480,480,480,0
20250401,115900,0,480,480,480,480,0
20250401,115800,0,480,480,480,480,0
20250401,115700,0,480,480,480,480,0
20250401,115600,0,480,480,480,480,0
20250401,115500,0,480,480,480,480,0
20250401,115400,0,480,480,480,480,0
20250401,115300,0,480,480,480,480,0
20250401,115200,0,480,480,480,480,0
20250401,115100,0,480,480,480,480,0
20250401,115000,0,480,480,480,480,0
20250401,114900,0,480,480,480,480,0
20250401,114800,0,480,480,480,480,0
20250401,114700,0,480,480,480,480,0
20250401,114600,0,480,480,480,480,0
20250401,114500,0,480,480,480,480,0
20250401,114400,0,480,480,480,480,0
20250401,114300,0,480,480,480,480,0
20250401,114200,0,480,480,480,480,0
20250401,114100,0,480,480,480,480,0
20250401,114000,0,480,480,480,480,0
20250401,113900,0,480,480,480,480,0
20250401,113800,0,480,480,480,480,0
20250401,113700,0,480,480,480,480,0
20250401,113600,0,480,480,480,480,0
20250401,113500,0,480,480,480,480,0
20250401,113400,0,480,480,480,480,0
20250401,113300,0,480,480,480,480,0
20250401,113200,0,480,480,480,480,0
20250401,113100,0,480,480,480,480,0
20250401,113000,0,480,480,480,480,0
20250401,112900,0,480,480,480,480,0
20250401,112800,0,480,480,480,480,0
20250401,112700,0,480,480,480,480,0
20250401,112600,0,480,480,480,480,0
20250401,112500,0,480,480,480,480,0
20250401,112400,0,480,480,480,480,0
20250401,112300,0,480,480,480,480,0
20250401,112200,0,480,480,480,480,0
20250401,112100,0,480,480,480,480,0
20250401,112000,0,480,480,480,480,0
20250401,111900,0,480,480,480,480,0
20250401,111800,0,480,480,480,480,0
20250401,111700,0,480,480,480,480,0
20250401,111600,0,480,480,480,480,0
20250401,111500,0,480,480,480,480,0
20250401,111400,0,480,480,480,480,0
20250401,111300,0,480,480,480,480,0
20250401,111200,0,480,480,480,480,0
20250401,111100,0,480,480,480,480,0
20250401,111000,0,480,480,480,480,0
20250401,110900,0,480,480,480,480,0
20250401,110800,0,480,480,480,480,0
20250401,110700,0,480,480,480,480,0
20250401,110600,0,480,480,480,480,0
20250401,110500,0,480,480,480,480,0
20250401,110400,0,480,480,480,480,0
20250401,110300,0,480,480,480,480,0
20250401,110200,0,480,480,480,480,0
20250401,110100,0,480,480,480,480,0
20250401,110000,0,480,480,480,480,0
20250401,105900,0,480,480,480,480,0
20250401,105800,0,480,480,480,480,0
20250401,105700,0,480,480,480,480,0
20250401,105600,0,480,480,480,480,0
20250401,105500,0,480,480,480,480,0
20250401,105400,0,480,480,480,480,0
20250401,105300,0,480,480,480,480,0
20250401,105200,0,480,480,480,480,0
20250401,105100,0,480,480,480,480,0
20250401,105000,0,480,480,480,480,0
20250401,104900,0,480,480,480,480,0
20250401,104800,0,480,480,480,480,0
20250401,104700,0,480,480,480,480,0
20250401,104600,0,480,480,480,480,0
20250401,104500,0,480,480,480,480,0
20250401,104400,0,480,480,480,480,0
20250401,104300,0,480,480,480,480,0
20250401,104200,0,480,480,480,480,0
20250401,104100,0,480,480,480,480,0
20250401,104000,0,480,480,480,480,0
20250401,103900,0,480,480,480,480,0
20250401,103800,0,480,480,480,480,0
20250401,103700,0,480,480,480,480,0
20250401,103600,0,480,480,480,480,0
20250401,103500,0,480,480,480,480,0
20250401,103400,0,480,480,480,480,0
20250401,103300,0,480,480,480,480,0
20250401,103200,0,480,480,480,480,0
20250401,103100,0,480,480,480,480,0
20250401,103000,0,480,480,480,480,0
20250401,102900,0,480,480,480,480,0
20250401,102800,0,480,480,480,480,0
20250401,102700,0,480,480,480,480,0
20250401,102600,0,480,480,480,480,0
20250401,102500,0,480,480,480,480,0
20250401,102400,0,480,480,480,480,0
20250401,102300,0,480,480,480,480,0
20250401,102200,0,480,480,480,480,0
20250401,102100,0,480,480,480,480,0
20250401,102000,0,480,480,480,480,0
20250401,101900,0,480,480,480,480,0
20250401,101800,0,480,480,480,480,0
20250401,101700,0,480,480,480,480,0
20250401,101600,0,480,480,480,480,0
20250401,101500,0,480,480,480,480,0
20250401,101400,0,480,480,480,480,0
20250401,101300,0,480,480,480,480,0
20250401,101200,0,480,480,480,480,0
20250401,101100,0,480,480,480,480,0
20250401,101000,0,480,480,480,480,0
20250401,100900,0,480,480,480,480,0
20250401,100800,0,480,480,480,480,0
20250401,100700,0,480,480,480,480,0
20250401,100600,0,480,480,480,480,0
20250401,100500,0,480,480,480,480,0
20250401,100400,0,480,480,480,480,0
20250401,100300,0,480,480,480,480,0
20250401,100200,0,480,480,480,480,0
20250401,100100,0,480,480,480,480,0
20250401,100000,0,480,480,480,480,0
20250401,095900,0,480,480,480,480,0
20250401,095800,0,480,480,480,480,0
20250401,095700,0,480,480,480,480,0
20250401,095600,0,480,480,480,480,0
20250401,095500,0,480,480,480,480,0
20250401,095400,0,480,480,480,480,0
20250401,095300,0,480,480,480,480,0
20250401,095200,0,480,480,480,480,0
20250401,095100,0,480,480,480,480,0
20250401,095000,0,480,480,480,480,0
20250401,094900,0,480,480,480,480,0
20250401,094800,0,480,480,480,480,0
20250401,094700,0,480,480,480,480,0
20250401,094600,0,480,480,480,480,0
20250401,094500,0,480,480,480,480,0
20250401,094400,0,480,480,480,480,0
20250401,094300,0,480,480,480,480,0
20250401,094200,0,480,480,480,480,0
20250401,094100,0,480,480,480,480,0
20250401,094000,0,480,480,480,480,0
20250401,093900,0,480,480,480,480,0
20250401,093800,0,480,480,480,480,0
20250401,093700,0,480,480,480,480,0
20250401,093600,0,480,480,480,480,0
20250401,093500,0,480,480,480,480,0
20250401,093400,0,480,480,480,480,0
20250401,093300,0,480,480,480,480,0
20250401,093200,0,480,480,480,480,0
20250401,093100,0,480,480,480,480,0
20250401,093000,0,480,480,480,480,0
20250401,092900,0,480,480,480,480,0
20250401,092800,0,480,480,480,480,0
20250401,092700,0,480,480,480,480,0
20250401,092600,0,480,480,480,480,0
20250401,092500,0,480,480,480,480,0
20250401,092400,0,480,480,480,480,0
20250401,092300,0,480,480,480,480,0
20250401,092200,0,480,480,480,480,0
20250401,092100,0,480,480,480,480,0
20250401,092000,0,480,480,480,480,0
20250401,091900,0,480,480,480,480,0
20250401,091800,0,480,480,480,480,0
20250401,091700,0,480,480,480,480,0
20250401,091600,0,480,480,480,480,0
20250401,091500,0,480,480,480,480,0
20250401,091400,0,480,480,480,480,0
20250401,091300,0,480,480,480,480,0
20250401,091200,0,480,480,480,480,0
20250401,091100,0,480,480,480,480,0
20250401,091000,0,480,480,480,480,0
20250401,090900,0,480,480,480,480,0
20250401,090800,0,480,480,480,480,0
20250401,090700,0,480,480,480,480,0
20250401,090600,0,480,480,480,480,0
20250401,090500,0,480,480,480,480,0
20250401,090400,0,480,480,480,480,0
20250401,090300,0,480,480,480,480,0
20250401,090200,0,480,480,480,480,0
20250401,090100,0,480,480,480,480,0
20250401,090000,0,480,480,480,480,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200600 0 480 480 480 480 0
3 20250401 200500 0 480 480 480 480 0
4 20250401 200400 0 480 480 480 480 0
5 20250401 200300 0 480 480 480 480 0
6 20250401 200200 0 480 480 480 480 0
7 20250401 200100 0 480 480 480 480 0
8 20250401 200000 0 480 480 480 480 0
9 20250401 195900 0 480 480 480 480 0
10 20250401 195800 0 480 480 480 480 0
11 20250401 195700 0 480 480 480 480 0
12 20250401 195600 0 480 480 480 480 0
13 20250401 195500 0 480 480 480 480 0
14 20250401 195400 0 480 480 480 480 0
15 20250401 195300 0 480 480 480 480 0
16 20250401 195200 0 480 480 480 480 0
17 20250401 195100 0 480 480 480 480 0
18 20250401 195000 0 480 480 480 480 0
19 20250401 194900 0 480 480 480 480 0
20 20250401 194800 0 480 480 480 480 0
21 20250401 194700 0 480 480 480 480 0
22 20250401 194600 0 480 480 480 480 0
23 20250401 194500 0 480 480 480 480 0
24 20250401 194400 0 480 480 480 480 0
25 20250401 194300 0 480 480 480 480 0
26 20250401 194200 0 480 480 480 480 0
27 20250401 194100 0 480 480 480 480 0
28 20250401 194000 0 480 480 480 480 0
29 20250401 193900 0 480 480 480 480 0
30 20250401 193800 0 480 480 480 480 0
31 20250401 193700 0 480 480 480 480 0
32 20250401 193600 0 480 480 480 480 0
33 20250401 193500 0 480 480 480 480 0
34 20250401 193400 0 480 480 480 480 0
35 20250401 193300 0 480 480 480 480 0
36 20250401 193200 0 480 480 480 480 0
37 20250401 193100 0 480 480 480 480 0
38 20250401 193000 0 480 480 480 480 0
39 20250401 192900 0 480 480 480 480 0
40 20250401 192800 0 480 480 480 480 0
41 20250401 192700 0 480 480 480 480 0
42 20250401 192600 0 480 480 480 480 0
43 20250401 192500 0 480 480 480 480 0
44 20250401 192400 0 480 480 480 480 0
45 20250401 192300 0 480 480 480 480 0
46 20250401 192200 0 480 480 480 480 0
47 20250401 192100 0 480 480 480 480 0
48 20250401 192000 0 480 480 480 480 0
49 20250401 191900 0 480 480 480 480 0
50 20250401 191800 0 480 480 480 480 0
51 20250401 191700 0 480 480 480 480 0
52 20250401 191600 0 480 480 480 480 0
53 20250401 191500 0 480 480 480 480 0
54 20250401 191400 0 480 480 480 480 0
55 20250401 191300 0 480 480 480 480 0
56 20250401 191200 0 480 480 480 480 0
57 20250401 191100 0 480 480 480 480 0
58 20250401 191000 0 480 480 480 480 0
59 20250401 190900 0 480 480 480 480 0
60 20250401 190800 0 480 480 480 480 0
61 20250401 190700 0 480 480 480 480 0
62 20250401 190600 0 480 480 480 480 0
63 20250401 190500 0 480 480 480 480 0
64 20250401 190400 0 480 480 480 480 0
65 20250401 190300 0 480 480 480 480 0
66 20250401 190200 0 480 480 480 480 0
67 20250401 190100 0 480 480 480 480 0
68 20250401 190000 0 480 480 480 480 0
69 20250401 185900 0 480 480 480 480 0
70 20250401 185800 0 480 480 480 480 0
71 20250401 185700 0 480 480 480 480 0
72 20250401 185600 0 480 480 480 480 0
73 20250401 185500 0 480 480 480 480 0
74 20250401 185400 0 480 480 480 480 0
75 20250401 185300 0 480 480 480 480 0
76 20250401 185200 0 480 480 480 480 0
77 20250401 185100 0 480 480 480 480 0
78 20250401 185000 0 480 480 480 480 0
79 20250401 184900 0 480 480 480 480 0
80 20250401 184800 0 480 480 480 480 0
81 20250401 184700 0 480 480 480 480 0
82 20250401 184600 0 480 480 480 480 0
83 20250401 184500 0 480 480 480 480 0
84 20250401 184400 0 480 480 480 480 0
85 20250401 184300 0 480 480 480 480 0
86 20250401 184200 0 480 480 480 480 0
87 20250401 184100 0 480 480 480 480 0
88 20250401 184000 0 480 480 480 480 0
89 20250401 183900 0 480 480 480 480 0
90 20250401 183800 0 480 480 480 480 0
91 20250401 183700 0 480 480 480 480 0
92 20250401 183600 0 480 480 480 480 0
93 20250401 183500 0 480 480 480 480 0
94 20250401 183400 0 480 480 480 480 0
95 20250401 183300 0 480 480 480 480 0
96 20250401 183200 0 480 480 480 480 0
97 20250401 183100 0 480 480 480 480 0
98 20250401 183000 0 480 480 480 480 0
99 20250401 182900 0 480 480 480 480 0
100 20250401 182800 0 480 480 480 480 0
101 20250401 182700 0 480 480 480 480 0
102 20250401 182600 0 480 480 480 480 0
103 20250401 182500 0 480 480 480 480 0
104 20250401 182400 0 480 480 480 480 0
105 20250401 182300 0 480 480 480 480 0
106 20250401 182200 0 480 480 480 480 0
107 20250401 182100 0 480 480 480 480 0
108 20250401 182000 0 480 480 480 480 0
109 20250401 181900 0 480 480 480 480 0
110 20250401 181800 0 480 480 480 480 0
111 20250401 181700 0 480 480 480 480 0
112 20250401 181600 0 480 480 480 480 0
113 20250401 181500 0 480 480 480 480 0
114 20250401 181400 0 480 480 480 480 0
115 20250401 181300 0 480 480 480 480 0
116 20250401 181200 0 480 480 480 480 0
117 20250401 181100 0 480 480 480 480 0
118 20250401 181000 0 480 480 480 480 0
119 20250401 180900 0 480 480 480 480 0
120 20250401 180800 0 480 480 480 480 0
121 20250401 180700 0 480 480 480 480 0
122 20250401 180600 0 480 480 480 480 0
123 20250401 180500 0 480 480 480 480 0
124 20250401 180400 0 480 480 480 480 0
125 20250401 180300 0 480 480 480 480 0
126 20250401 180200 0 480 480 480 480 0
127 20250401 180100 0 480 480 480 480 0
128 20250401 180000 0 480 480 480 480 0
129 20250401 175900 0 480 480 480 480 0
130 20250401 175800 0 480 480 480 480 0
131 20250401 175700 0 480 480 480 480 0
132 20250401 175600 0 480 480 480 480 0
133 20250401 175500 0 480 480 480 480 0
134 20250401 175400 0 480 480 480 480 0
135 20250401 175300 0 480 480 480 480 0
136 20250401 175200 0 480 480 480 480 0
137 20250401 175100 0 480 480 480 480 0
138 20250401 175000 0 480 480 480 480 0
139 20250401 174900 0 480 480 480 480 0
140 20250401 174800 0 480 480 480 480 0
141 20250401 174700 0 480 480 480 480 0
142 20250401 174600 0 480 480 480 480 0
143 20250401 174500 0 480 480 480 480 0
144 20250401 174400 0 480 480 480 480 0
145 20250401 174300 0 480 480 480 480 0
146 20250401 174200 0 480 480 480 480 0
147 20250401 174100 0 480 480 480 480 0
148 20250401 174000 0 480 480 480 480 0
149 20250401 173900 0 480 480 480 480 0
150 20250401 173800 0 480 480 480 480 0
151 20250401 173700 0 480 480 480 480 0
152 20250401 173600 0 480 480 480 480 0
153 20250401 173500 0 480 480 480 480 0
154 20250401 173400 0 480 480 480 480 0
155 20250401 173300 0 480 480 480 480 0
156 20250401 173200 0 480 480 480 480 0
157 20250401 173100 0 480 480 480 480 0
158 20250401 173000 0 480 480 480 480 0
159 20250401 172900 0 480 480 480 480 0
160 20250401 172800 0 480 480 480 480 0
161 20250401 172700 0 480 480 480 480 0
162 20250401 172600 0 480 480 480 480 0
163 20250401 172500 0 480 480 480 480 0
164 20250401 172400 0 480 480 480 480 0
165 20250401 172300 0 480 480 480 480 0
166 20250401 172200 0 480 480 480 480 0
167 20250401 172100 0 480 480 480 480 0
168 20250401 172000 0 480 480 480 480 0
169 20250401 171900 0 480 480 480 480 0
170 20250401 171800 0 480 480 480 480 0
171 20250401 171700 0 480 480 480 480 0
172 20250401 171600 0 480 480 480 480 0
173 20250401 171500 0 480 480 480 480 0
174 20250401 171400 0 480 480 480 480 0
175 20250401 171300 0 480 480 480 480 0
176 20250401 171200 0 480 480 480 480 0
177 20250401 171100 0 480 480 480 480 0
178 20250401 171000 0 480 480 480 480 0
179 20250401 170900 0 480 480 480 480 0
180 20250401 170800 0 480 480 480 480 0
181 20250401 170700 0 480 480 480 480 0
182 20250401 170600 0 480 480 480 480 0
183 20250401 170500 0 480 480 480 480 0
184 20250401 170400 0 480 480 480 480 0
185 20250401 170300 0 480 480 480 480 0
186 20250401 170200 0 480 480 480 480 0
187 20250401 170100 0 480 480 480 480 0
188 20250401 170000 0 480 480 480 480 0
189 20250401 165900 0 480 480 480 480 0
190 20250401 165800 0 480 480 480 480 0
191 20250401 165700 0 480 480 480 480 0
192 20250401 165600 0 480 480 480 480 0
193 20250401 165500 0 480 480 480 480 0
194 20250401 165400 0 480 480 480 480 0
195 20250401 165300 0 480 480 480 480 0
196 20250401 165200 0 480 480 480 480 0
197 20250401 165100 0 480 480 480 480 0
198 20250401 165000 0 480 480 480 480 0
199 20250401 164900 0 480 480 480 480 0
200 20250401 164800 0 480 480 480 480 0
201 20250401 164700 0 480 480 480 480 0
202 20250401 164600 0 480 480 480 480 0
203 20250401 164500 0 480 480 480 480 0
204 20250401 164400 0 480 480 480 480 0
205 20250401 164300 0 480 480 480 480 0
206 20250401 164200 0 480 480 480 480 0
207 20250401 164100 0 480 480 480 480 0
208 20250401 164000 0 480 480 480 480 0
209 20250401 163900 0 480 480 480 480 0
210 20250401 163800 0 480 480 480 480 0
211 20250401 163700 0 480 480 480 480 0
212 20250401 163600 0 480 480 480 480 0
213 20250401 163500 0 480 480 480 480 0
214 20250401 163400 0 480 480 480 480 0
215 20250401 163300 0 480 480 480 480 0
216 20250401 163200 0 480 480 480 480 0
217 20250401 163100 0 480 480 480 480 0
218 20250401 163000 0 480 480 480 480 0
219 20250401 162900 0 480 480 480 480 0
220 20250401 162800 0 480 480 480 480 0
221 20250401 162700 0 480 480 480 480 0
222 20250401 162600 0 480 480 480 480 0
223 20250401 162500 0 480 480 480 480 0
224 20250401 162400 0 480 480 480 480 0
225 20250401 162300 0 480 480 480 480 0
226 20250401 162200 0 480 480 480 480 0
227 20250401 162100 0 480 480 480 480 0
228 20250401 162000 0 480 480 480 480 0
229 20250401 161900 0 480 480 480 480 0
230 20250401 161800 0 480 480 480 480 0
231 20250401 161700 0 480 480 480 480 0
232 20250401 161600 0 480 480 480 480 0
233 20250401 161500 0 480 480 480 480 0
234 20250401 161400 0 480 480 480 480 0
235 20250401 161300 0 480 480 480 480 0
236 20250401 161200 0 480 480 480 480 0
237 20250401 161100 0 480 480 480 480 0
238 20250401 161000 0 480 480 480 480 0
239 20250401 160900 0 480 480 480 480 0
240 20250401 160800 0 480 480 480 480 0
241 20250401 160700 0 480 480 480 480 0
242 20250401 160600 0 480 480 480 480 0
243 20250401 160500 0 480 480 480 480 0
244 20250401 160400 0 480 480 480 480 0
245 20250401 160300 0 480 480 480 480 0
246 20250401 160200 0 480 480 480 480 0
247 20250401 160100 0 480 480 480 480 0
248 20250401 160000 0 480 480 480 480 0
249 20250401 155900 0 480 480 480 480 0
250 20250401 155800 0 480 480 480 480 0
251 20250401 155700 0 480 480 480 480 0
252 20250401 155600 0 480 480 480 480 0
253 20250401 155500 0 480 480 480 480 0
254 20250401 155400 0 480 480 480 480 0
255 20250401 155300 0 480 480 480 480 0
256 20250401 155200 0 480 480 480 480 0
257 20250401 155100 0 480 480 480 480 0
258 20250401 155000 0 480 480 480 480 0
259 20250401 154900 0 480 480 480 480 0
260 20250401 154800 0 480 480 480 480 0
261 20250401 154700 0 480 480 480 480 0
262 20250401 154600 0 480 480 480 480 0
263 20250401 154500 0 480 480 480 480 0
264 20250401 154400 0 480 480 480 480 0
265 20250401 154300 0 480 480 480 480 0
266 20250401 154200 0 480 480 480 480 0
267 20250401 154100 0 480 480 480 480 0
268 20250401 154000 0 480 480 480 480 0
269 20250401 153900 0 480 480 480 480 0
270 20250401 153800 0 480 480 480 480 0
271 20250401 153700 0 480 480 480 480 0
272 20250401 153600 0 480 480 480 480 0
273 20250401 153500 0 480 480 480 480 0
274 20250401 153400 0 480 480 480 480 0
275 20250401 153300 0 480 480 480 480 0
276 20250401 153200 0 480 480 480 480 0
277 20250401 153100 0 480 480 480 480 0
278 20250401 153000 0 480 480 480 480 0
279 20250401 152900 0 480 480 480 480 0
280 20250401 152800 0 480 480 480 480 0
281 20250401 152700 0 480 480 480 480 0
282 20250401 152600 0 480 480 480 480 0
283 20250401 152500 0 480 480 480 480 0
284 20250401 152400 0 480 480 480 480 0
285 20250401 152300 0 480 480 480 480 0
286 20250401 152200 0 480 480 480 480 0
287 20250401 152100 0 480 480 480 480 0
288 20250401 152000 0 480 480 480 480 0
289 20250401 151900 0 480 480 480 480 0
290 20250401 151800 0 480 480 480 480 0
291 20250401 151700 0 480 480 480 480 0
292 20250401 151600 0 480 480 480 480 0
293 20250401 151500 0 480 480 480 480 0
294 20250401 151400 0 480 480 480 480 0
295 20250401 151300 0 480 480 480 480 0
296 20250401 151200 0 480 480 480 480 0
297 20250401 151100 0 480 480 480 480 0
298 20250401 151000 0 480 480 480 480 0
299 20250401 150900 0 480 480 480 480 0
300 20250401 150800 0 480 480 480 480 0
301 20250401 150700 0 480 480 480 480 0
302 20250401 150600 0 480 480 480 480 0
303 20250401 150500 0 480 480 480 480 0
304 20250401 150400 0 480 480 480 480 0
305 20250401 150300 0 480 480 480 480 0
306 20250401 150200 0 480 480 480 480 0
307 20250401 150100 0 480 480 480 480 0
308 20250401 150000 0 480 480 480 480 0
309 20250401 145900 0 480 480 480 480 0
310 20250401 145800 0 480 480 480 480 0
311 20250401 145700 0 480 480 480 480 0
312 20250401 145600 0 480 480 480 480 0
313 20250401 145500 0 480 480 480 480 0
314 20250401 145400 0 480 480 480 480 0
315 20250401 145300 0 480 480 480 480 0
316 20250401 145200 0 480 480 480 480 0
317 20250401 145100 0 480 480 480 480 0
318 20250401 145000 0 480 480 480 480 0
319 20250401 144900 0 480 480 480 480 0
320 20250401 144800 0 480 480 480 480 0
321 20250401 144700 0 480 480 480 480 0
322 20250401 144600 0 480 480 480 480 0
323 20250401 144500 0 480 480 480 480 0
324 20250401 144400 0 480 480 480 480 0
325 20250401 144300 0 480 480 480 480 0
326 20250401 144200 0 480 480 480 480 0
327 20250401 144100 0 480 480 480 480 0
328 20250401 144000 0 480 480 480 480 0
329 20250401 143900 0 480 480 480 480 0
330 20250401 143800 0 480 480 480 480 0
331 20250401 143700 0 480 480 480 480 0
332 20250401 143600 0 480 480 480 480 0
333 20250401 143500 0 480 480 480 480 0
334 20250401 143400 0 480 480 480 480 0
335 20250401 143300 0 480 480 480 480 0
336 20250401 143200 0 480 480 480 480 0
337 20250401 143100 0 480 480 480 480 0
338 20250401 143000 0 480 480 480 480 0
339 20250401 142900 0 480 480 480 480 0
340 20250401 142800 0 480 480 480 480 0
341 20250401 142700 0 480 480 480 480 0
342 20250401 142600 0 480 480 480 480 0
343 20250401 142500 0 480 480 480 480 0
344 20250401 142400 0 480 480 480 480 0
345 20250401 142300 0 480 480 480 480 0
346 20250401 142200 0 480 480 480 480 0
347 20250401 142100 0 480 480 480 480 0
348 20250401 142000 0 480 480 480 480 0
349 20250401 141900 0 480 480 480 480 0
350 20250401 141800 0 480 480 480 480 0
351 20250401 141700 0 480 480 480 480 0
352 20250401 141600 0 480 480 480 480 0
353 20250401 141500 0 480 480 480 480 0
354 20250401 141400 0 480 480 480 480 0
355 20250401 141300 0 480 480 480 480 0
356 20250401 141200 0 480 480 480 480 0
357 20250401 141100 0 480 480 480 480 0
358 20250401 141000 0 480 480 480 480 0
359 20250401 140900 0 480 480 480 480 0
360 20250401 140800 0 480 480 480 480 0
361 20250401 140700 0 480 480 480 480 0
362 20250401 140600 0 480 480 480 480 0
363 20250401 140500 0 480 480 480 480 0
364 20250401 140400 0 480 480 480 480 0
365 20250401 140300 0 480 480 480 480 0
366 20250401 140200 0 480 480 480 480 0
367 20250401 140100 0 480 480 480 480 0
368 20250401 140000 0 480 480 480 480 0
369 20250401 135900 0 480 480 480 480 0
370 20250401 135800 0 480 480 480 480 0
371 20250401 135700 0 480 480 480 480 0
372 20250401 135600 0 480 480 480 480 0
373 20250401 135500 0 480 480 480 480 0
374 20250401 135400 0 480 480 480 480 0
375 20250401 135300 0 480 480 480 480 0
376 20250401 135200 0 480 480 480 480 0
377 20250401 135100 0 480 480 480 480 0
378 20250401 135000 0 480 480 480 480 0
379 20250401 134900 0 480 480 480 480 0
380 20250401 134800 0 480 480 480 480 0
381 20250401 134700 0 480 480 480 480 0
382 20250401 134600 0 480 480 480 480 0
383 20250401 134500 0 480 480 480 480 0
384 20250401 134400 0 480 480 480 480 0
385 20250401 134300 0 480 480 480 480 0
386 20250401 134200 0 480 480 480 480 0
387 20250401 134100 0 480 480 480 480 0
388 20250401 134000 0 480 480 480 480 0
389 20250401 133900 0 480 480 480 480 0
390 20250401 133800 0 480 480 480 480 0
391 20250401 133700 0 480 480 480 480 0
392 20250401 133600 0 480 480 480 480 0
393 20250401 133500 0 480 480 480 480 0
394 20250401 133400 0 480 480 480 480 0
395 20250401 133300 0 480 480 480 480 0
396 20250401 133200 0 480 480 480 480 0
397 20250401 133100 0 480 480 480 480 0
398 20250401 133000 0 480 480 480 480 0
399 20250401 132900 0 480 480 480 480 0
400 20250401 132800 0 480 480 480 480 0
401 20250401 132700 0 480 480 480 480 0
402 20250401 132600 0 480 480 480 480 0
403 20250401 132500 0 480 480 480 480 0
404 20250401 132400 0 480 480 480 480 0
405 20250401 132300 0 480 480 480 480 0
406 20250401 132200 0 480 480 480 480 0
407 20250401 132100 0 480 480 480 480 0
408 20250401 132000 0 480 480 480 480 0
409 20250401 131900 0 480 480 480 480 0
410 20250401 131800 0 480 480 480 480 0
411 20250401 131700 0 480 480 480 480 0
412 20250401 131600 0 480 480 480 480 0
413 20250401 131500 0 480 480 480 480 0
414 20250401 131400 0 480 480 480 480 0
415 20250401 131300 0 480 480 480 480 0
416 20250401 131200 0 480 480 480 480 0
417 20250401 131100 0 480 480 480 480 0
418 20250401 131000 0 480 480 480 480 0
419 20250401 130900 0 480 480 480 480 0
420 20250401 130800 0 480 480 480 480 0
421 20250401 130700 0 480 480 480 480 0
422 20250401 130600 0 480 480 480 480 0
423 20250401 130500 0 480 480 480 480 0
424 20250401 130400 0 480 480 480 480 0
425 20250401 130300 0 480 480 480 480 0
426 20250401 130200 0 480 480 480 480 0
427 20250401 130100 0 480 480 480 480 0
428 20250401 130000 0 480 480 480 480 0
429 20250401 125900 0 480 480 480 480 0
430 20250401 125800 0 480 480 480 480 0
431 20250401 125700 0 480 480 480 480 0
432 20250401 125600 0 480 480 480 480 0
433 20250401 125500 0 480 480 480 480 0
434 20250401 125400 0 480 480 480 480 0
435 20250401 125300 0 480 480 480 480 0
436 20250401 125200 0 480 480 480 480 0
437 20250401 125100 0 480 480 480 480 0
438 20250401 125000 0 480 480 480 480 0
439 20250401 124900 0 480 480 480 480 0
440 20250401 124800 0 480 480 480 480 0
441 20250401 124700 0 480 480 480 480 0
442 20250401 124600 0 480 480 480 480 0
443 20250401 124500 0 480 480 480 480 0
444 20250401 124400 0 480 480 480 480 0
445 20250401 124300 0 480 480 480 480 0
446 20250401 124200 0 480 480 480 480 0
447 20250401 124100 0 480 480 480 480 0
448 20250401 124000 0 480 480 480 480 0
449 20250401 123900 0 480 480 480 480 0
450 20250401 123800 0 480 480 480 480 0
451 20250401 123700 0 480 480 480 480 0
452 20250401 123600 0 480 480 480 480 0
453 20250401 123500 0 480 480 480 480 0
454 20250401 123400 0 480 480 480 480 0
455 20250401 123300 0 480 480 480 480 0
456 20250401 123200 0 480 480 480 480 0
457 20250401 123100 0 480 480 480 480 0
458 20250401 123000 0 480 480 480 480 0
459 20250401 122900 0 480 480 480 480 0
460 20250401 122800 0 480 480 480 480 0
461 20250401 122700 0 480 480 480 480 0
462 20250401 122600 0 480 480 480 480 0
463 20250401 122500 0 480 480 480 480 0
464 20250401 122400 0 480 480 480 480 0
465 20250401 122300 0 480 480 480 480 0
466 20250401 122200 0 480 480 480 480 0
467 20250401 122100 0 480 480 480 480 0
468 20250401 122000 0 480 480 480 480 0
469 20250401 121900 0 480 480 480 480 0
470 20250401 121800 0 480 480 480 480 0
471 20250401 121700 0 480 480 480 480 0
472 20250401 121600 0 480 480 480 480 0
473 20250401 121500 0 480 480 480 480 0
474 20250401 121400 0 480 480 480 480 0
475 20250401 121300 0 480 480 480 480 0
476 20250401 121200 0 480 480 480 480 0
477 20250401 121100 0 480 480 480 480 0
478 20250401 121000 0 480 480 480 480 0
479 20250401 120900 0 480 480 480 480 0
480 20250401 120800 0 480 480 480 480 0
481 20250401 120700 0 480 480 480 480 0
482 20250401 120600 0 480 480 480 480 0
483 20250401 120500 0 480 480 480 480 0
484 20250401 120400 0 480 480 480 480 0
485 20250401 120300 0 480 480 480 480 0
486 20250401 120200 0 480 480 480 480 0
487 20250401 120100 0 480 480 480 480 0
488 20250401 120000 0 480 480 480 480 0
489 20250401 115900 0 480 480 480 480 0
490 20250401 115800 0 480 480 480 480 0
491 20250401 115700 0 480 480 480 480 0
492 20250401 115600 0 480 480 480 480 0
493 20250401 115500 0 480 480 480 480 0
494 20250401 115400 0 480 480 480 480 0
495 20250401 115300 0 480 480 480 480 0
496 20250401 115200 0 480 480 480 480 0
497 20250401 115100 0 480 480 480 480 0
498 20250401 115000 0 480 480 480 480 0
499 20250401 114900 0 480 480 480 480 0
500 20250401 114800 0 480 480 480 480 0
501 20250401 114700 0 480 480 480 480 0
502 20250401 114600 0 480 480 480 480 0
503 20250401 114500 0 480 480 480 480 0
504 20250401 114400 0 480 480 480 480 0
505 20250401 114300 0 480 480 480 480 0
506 20250401 114200 0 480 480 480 480 0
507 20250401 114100 0 480 480 480 480 0
508 20250401 114000 0 480 480 480 480 0
509 20250401 113900 0 480 480 480 480 0
510 20250401 113800 0 480 480 480 480 0
511 20250401 113700 0 480 480 480 480 0
512 20250401 113600 0 480 480 480 480 0
513 20250401 113500 0 480 480 480 480 0
514 20250401 113400 0 480 480 480 480 0
515 20250401 113300 0 480 480 480 480 0
516 20250401 113200 0 480 480 480 480 0
517 20250401 113100 0 480 480 480 480 0
518 20250401 113000 0 480 480 480 480 0
519 20250401 112900 0 480 480 480 480 0
520 20250401 112800 0 480 480 480 480 0
521 20250401 112700 0 480 480 480 480 0
522 20250401 112600 0 480 480 480 480 0
523 20250401 112500 0 480 480 480 480 0
524 20250401 112400 0 480 480 480 480 0
525 20250401 112300 0 480 480 480 480 0
526 20250401 112200 0 480 480 480 480 0
527 20250401 112100 0 480 480 480 480 0
528 20250401 112000 0 480 480 480 480 0
529 20250401 111900 0 480 480 480 480 0
530 20250401 111800 0 480 480 480 480 0
531 20250401 111700 0 480 480 480 480 0
532 20250401 111600 0 480 480 480 480 0
533 20250401 111500 0 480 480 480 480 0
534 20250401 111400 0 480 480 480 480 0
535 20250401 111300 0 480 480 480 480 0
536 20250401 111200 0 480 480 480 480 0
537 20250401 111100 0 480 480 480 480 0
538 20250401 111000 0 480 480 480 480 0
539 20250401 110900 0 480 480 480 480 0
540 20250401 110800 0 480 480 480 480 0
541 20250401 110700 0 480 480 480 480 0
542 20250401 110600 0 480 480 480 480 0
543 20250401 110500 0 480 480 480 480 0
544 20250401 110400 0 480 480 480 480 0
545 20250401 110300 0 480 480 480 480 0
546 20250401 110200 0 480 480 480 480 0
547 20250401 110100 0 480 480 480 480 0
548 20250401 110000 0 480 480 480 480 0
549 20250401 105900 0 480 480 480 480 0
550 20250401 105800 0 480 480 480 480 0
551 20250401 105700 0 480 480 480 480 0
552 20250401 105600 0 480 480 480 480 0
553 20250401 105500 0 480 480 480 480 0
554 20250401 105400 0 480 480 480 480 0
555 20250401 105300 0 480 480 480 480 0
556 20250401 105200 0 480 480 480 480 0
557 20250401 105100 0 480 480 480 480 0
558 20250401 105000 0 480 480 480 480 0
559 20250401 104900 0 480 480 480 480 0
560 20250401 104800 0 480 480 480 480 0
561 20250401 104700 0 480 480 480 480 0
562 20250401 104600 0 480 480 480 480 0
563 20250401 104500 0 480 480 480 480 0
564 20250401 104400 0 480 480 480 480 0
565 20250401 104300 0 480 480 480 480 0
566 20250401 104200 0 480 480 480 480 0
567 20250401 104100 0 480 480 480 480 0
568 20250401 104000 0 480 480 480 480 0
569 20250401 103900 0 480 480 480 480 0
570 20250401 103800 0 480 480 480 480 0
571 20250401 103700 0 480 480 480 480 0
572 20250401 103600 0 480 480 480 480 0
573 20250401 103500 0 480 480 480 480 0
574 20250401 103400 0 480 480 480 480 0
575 20250401 103300 0 480 480 480 480 0
576 20250401 103200 0 480 480 480 480 0
577 20250401 103100 0 480 480 480 480 0
578 20250401 103000 0 480 480 480 480 0
579 20250401 102900 0 480 480 480 480 0
580 20250401 102800 0 480 480 480 480 0
581 20250401 102700 0 480 480 480 480 0
582 20250401 102600 0 480 480 480 480 0
583 20250401 102500 0 480 480 480 480 0
584 20250401 102400 0 480 480 480 480 0
585 20250401 102300 0 480 480 480 480 0
586 20250401 102200 0 480 480 480 480 0
587 20250401 102100 0 480 480 480 480 0
588 20250401 102000 0 480 480 480 480 0
589 20250401 101900 0 480 480 480 480 0
590 20250401 101800 0 480 480 480 480 0
591 20250401 101700 0 480 480 480 480 0
592 20250401 101600 0 480 480 480 480 0
593 20250401 101500 0 480 480 480 480 0
594 20250401 101400 0 480 480 480 480 0
595 20250401 101300 0 480 480 480 480 0
596 20250401 101200 0 480 480 480 480 0
597 20250401 101100 0 480 480 480 480 0
598 20250401 101000 0 480 480 480 480 0
599 20250401 100900 0 480 480 480 480 0
600 20250401 100800 0 480 480 480 480 0
601 20250401 100700 0 480 480 480 480 0
602 20250401 100600 0 480 480 480 480 0
603 20250401 100500 0 480 480 480 480 0
604 20250401 100400 0 480 480 480 480 0
605 20250401 100300 0 480 480 480 480 0
606 20250401 100200 0 480 480 480 480 0
607 20250401 100100 0 480 480 480 480 0
608 20250401 100000 0 480 480 480 480 0
609 20250401 095900 0 480 480 480 480 0
610 20250401 095800 0 480 480 480 480 0
611 20250401 095700 0 480 480 480 480 0
612 20250401 095600 0 480 480 480 480 0
613 20250401 095500 0 480 480 480 480 0
614 20250401 095400 0 480 480 480 480 0
615 20250401 095300 0 480 480 480 480 0
616 20250401 095200 0 480 480 480 480 0
617 20250401 095100 0 480 480 480 480 0
618 20250401 095000 0 480 480 480 480 0
619 20250401 094900 0 480 480 480 480 0
620 20250401 094800 0 480 480 480 480 0
621 20250401 094700 0 480 480 480 480 0
622 20250401 094600 0 480 480 480 480 0
623 20250401 094500 0 480 480 480 480 0
624 20250401 094400 0 480 480 480 480 0
625 20250401 094300 0 480 480 480 480 0
626 20250401 094200 0 480 480 480 480 0
627 20250401 094100 0 480 480 480 480 0
628 20250401 094000 0 480 480 480 480 0
629 20250401 093900 0 480 480 480 480 0
630 20250401 093800 0 480 480 480 480 0
631 20250401 093700 0 480 480 480 480 0
632 20250401 093600 0 480 480 480 480 0
633 20250401 093500 0 480 480 480 480 0
634 20250401 093400 0 480 480 480 480 0
635 20250401 093300 0 480 480 480 480 0
636 20250401 093200 0 480 480 480 480 0
637 20250401 093100 0 480 480 480 480 0
638 20250401 093000 0 480 480 480 480 0
639 20250401 092900 0 480 480 480 480 0
640 20250401 092800 0 480 480 480 480 0
641 20250401 092700 0 480 480 480 480 0
642 20250401 092600 0 480 480 480 480 0
643 20250401 092500 0 480 480 480 480 0
644 20250401 092400 0 480 480 480 480 0
645 20250401 092300 0 480 480 480 480 0
646 20250401 092200 0 480 480 480 480 0
647 20250401 092100 0 480 480 480 480 0
648 20250401 092000 0 480 480 480 480 0
649 20250401 091900 0 480 480 480 480 0
650 20250401 091800 0 480 480 480 480 0
651 20250401 091700 0 480 480 480 480 0
652 20250401 091600 0 480 480 480 480 0
653 20250401 091500 0 480 480 480 480 0
654 20250401 091400 0 480 480 480 480 0
655 20250401 091300 0 480 480 480 480 0
656 20250401 091200 0 480 480 480 480 0
657 20250401 091100 0 480 480 480 480 0
658 20250401 091000 0 480 480 480 480 0
659 20250401 090900 0 480 480 480 480 0
660 20250401 090800 0 480 480 480 480 0
661 20250401 090700 0 480 480 480 480 0
662 20250401 090600 0 480 480 480 480 0
663 20250401 090500 0 480 480 480 480 0
664 20250401 090400 0 480 480 480 480 0
665 20250401 090300 0 480 480 480 480 0
666 20250401 090200 0 480 480 480 480 0
667 20250401 090100 0 480 480 480 480 0
668 20250401 090000 0 480 480 480 480 0

1
082660/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,99640869,0,47827617120,0.00
20250327,0,99640869,0,47827617120,0.00
20250326,0,99640869,0,47827617120,0.00
20250325,0,99640869,0,47827617120,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 99640869 0 47827617120 0.00
3 20250327 0 99640869 0 47827617120 0.00
4 20250326 0 99640869 0 47827617120 0.00
5 20250325 0 99640869 0 47827617120 0.00