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

613
015260/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191100,30066154,463,463,463,463,1084
20250401,191000,30066154,463,463,463,463,0
20250401,190900,30066154,463,463,463,463,0
20250401,190800,30066154,463,463,463,463,0
20250401,190700,30066154,463,463,463,463,0
20250401,190600,30066154,463,463,463,463,0
20250401,190500,30066154,463,463,463,463,0
20250401,190400,30066154,463,463,463,463,0
20250401,190300,30066154,463,463,463,463,0
20250401,190200,30066154,463,463,463,463,0
20250401,190100,30066154,463,463,463,463,0
20250401,190000,30066154,463,463,463,463,0
20250401,185900,30066154,463,463,463,463,0
20250401,185800,30066154,463,463,463,463,0
20250401,185700,30066154,463,463,463,463,0
20250401,185600,30066154,463,463,463,463,0
20250401,185500,30066154,463,463,463,463,0
20250401,185400,30066154,463,463,463,463,0
20250401,185300,30066154,463,463,463,463,0
20250401,185200,30066154,463,463,463,463,0
20250401,185100,30066154,463,463,463,463,0
20250401,185000,30066154,463,463,463,463,0
20250401,184900,30066154,463,463,463,463,0
20250401,184800,30066154,463,463,463,463,0
20250401,184700,30066154,463,463,463,463,0
20250401,184600,30066154,463,463,463,463,0
20250401,184500,30066154,463,463,463,463,0
20250401,184400,30066154,463,463,463,463,0
20250401,184300,30066154,463,463,463,463,0
20250401,184200,30066154,463,463,463,463,0
20250401,184100,30066154,463,463,463,463,1084
20250401,184000,30066154,463,463,463,463,0
20250401,183900,30066154,463,463,463,463,0
20250401,183800,30066154,463,463,463,463,0
20250401,183700,30066154,463,463,463,463,0
20250401,183600,30066154,463,463,463,463,0
20250401,183500,30066154,463,463,463,463,0
20250401,183400,30066154,463,463,463,463,0
20250401,183300,30066154,463,463,463,463,0
20250401,183200,30066154,463,463,463,463,0
20250401,183100,30066154,463,463,463,463,0
20250401,183000,30066154,463,463,463,463,0
20250401,182900,30066154,463,463,463,463,0
20250401,182800,30066154,463,463,463,463,0
20250401,182700,30066154,463,463,463,463,0
20250401,182600,30066154,463,463,463,463,0
20250401,182500,30066154,463,463,463,463,0
20250401,182400,30066154,463,463,463,463,0
20250401,182300,30066154,463,463,463,463,0
20250401,182200,30066154,463,463,463,463,0
20250401,182100,30066154,463,463,463,463,0
20250401,182000,30066154,463,463,463,463,0
20250401,181900,30066154,463,463,463,463,0
20250401,181800,30066154,463,463,463,463,0
20250401,181700,30066154,463,463,463,463,0
20250401,181600,30066154,463,463,463,463,0
20250401,181500,30066154,463,463,463,463,0
20250401,181400,30066154,463,463,463,463,0
20250401,181300,30066154,463,463,463,463,0
20250401,181200,30066154,463,463,463,463,0
20250401,181100,30066154,463,463,463,463,1084
20250401,181000,30066154,463,463,463,463,0
20250401,180900,30066154,463,463,463,463,0
20250401,180800,30066154,463,463,463,463,0
20250401,180700,30066154,463,463,463,463,0
20250401,180600,30066154,463,463,463,463,0
20250401,180500,30066154,463,463,463,463,0
20250401,180400,30066154,463,463,463,463,0
20250401,180300,30066154,463,463,463,463,0
20250401,180200,30066154,463,463,463,463,0
20250401,180100,30066154,463,463,463,463,0
20250401,180000,30066154,463,463,463,463,0
20250401,175900,30066154,463,463,463,463,0
20250401,175800,30066154,463,463,463,463,0
20250401,175700,30066154,463,463,463,463,0
20250401,175600,30066154,463,463,463,463,0
20250401,175500,30066154,463,463,463,463,0
20250401,175400,30066154,463,463,463,463,0
20250401,175300,30066154,463,463,463,463,0
20250401,175200,30066154,463,463,463,463,0
20250401,175100,30066154,463,463,463,463,0
20250401,175000,30066154,463,463,463,463,0
20250401,174900,30066154,463,463,463,463,0
20250401,174800,30066154,463,463,463,463,0
20250401,174700,30066154,463,463,463,463,0
20250401,174600,30066154,463,463,463,463,0
20250401,174500,30066154,463,463,463,463,0
20250401,174400,30066154,463,463,463,463,0
20250401,174300,30066154,463,463,463,463,0
20250401,174200,30066154,463,463,463,463,0
20250401,174100,30066154,463,463,463,463,1084
20250401,174000,30066154,463,463,463,463,0
20250401,173900,30066154,463,463,463,463,0
20250401,173800,30066154,463,463,463,463,0
20250401,173700,30066154,463,463,463,463,0
20250401,173600,30066154,463,463,463,463,0
20250401,173500,30066154,463,463,463,463,0
20250401,173400,30066154,463,463,463,463,0
20250401,173300,30066154,463,463,463,463,0
20250401,173200,30066154,463,463,463,463,0
20250401,173100,30066154,463,463,463,463,0
20250401,173000,30066154,463,463,463,463,0
20250401,172900,30066154,463,463,463,463,0
20250401,172800,30066154,463,463,463,463,0
20250401,172700,30066154,463,463,463,463,0
20250401,172600,30066154,463,463,463,463,0
20250401,172500,30066154,463,463,463,463,0
20250401,172400,30066154,463,463,463,463,0
20250401,172300,30066154,463,463,463,463,0
20250401,172200,30066154,463,463,463,463,0
20250401,172100,30066154,463,463,463,463,0
20250401,172000,30066154,463,463,463,463,0
20250401,171900,30066154,463,463,463,463,0
20250401,171800,30066154,463,463,463,463,0
20250401,171700,30066154,463,463,463,463,0
20250401,171600,30066154,463,463,463,463,0
20250401,171500,30066154,463,463,463,463,0
20250401,171400,30066154,463,463,463,463,0
20250401,171300,30066154,463,463,463,463,0
20250401,171200,30066154,463,463,463,463,0
20250401,171100,30066154,463,463,463,463,1084
20250401,171000,30066154,463,463,463,463,0
20250401,170900,30066154,463,463,463,463,0
20250401,170800,30066154,463,463,463,463,0
20250401,170700,30066154,463,463,463,463,0
20250401,170600,30066154,463,463,463,463,0
20250401,170500,30066154,463,463,463,463,0
20250401,170400,30066154,463,463,463,463,0
20250401,170300,30066154,463,463,463,463,0
20250401,170200,30066154,463,463,463,463,0
20250401,170100,30066154,463,463,463,463,0
20250401,170000,30066154,463,463,463,463,0
20250401,165900,30066154,463,463,463,463,0
20250401,165800,30066154,463,463,463,463,0
20250401,165700,30066154,463,463,463,463,0
20250401,165600,30066154,463,463,463,463,0
20250401,165500,30066154,463,463,463,463,0
20250401,165400,30066154,463,463,463,463,0
20250401,165300,30066154,463,463,463,463,0
20250401,165200,30066154,463,463,463,463,0
20250401,165100,30066154,463,463,463,463,0
20250401,165000,30066154,463,463,463,463,0
20250401,164900,30066154,463,463,463,463,0
20250401,164800,30066154,463,463,463,463,0
20250401,164700,30066154,463,463,463,463,0
20250401,164600,30066154,463,463,463,463,0
20250401,164500,30066154,463,463,463,463,0
20250401,164400,30066154,463,463,463,463,0
20250401,164300,30066154,463,463,463,463,0
20250401,164200,30066154,463,463,463,463,0
20250401,164100,30066154,463,463,463,463,1084
20250401,164000,30066154,463,463,463,463,0
20250401,163900,30066154,463,463,463,463,0
20250401,163800,30066154,463,463,463,463,0
20250401,163700,30066154,463,463,463,463,0
20250401,163600,30066154,463,463,463,463,0
20250401,163500,30066154,463,463,463,463,0
20250401,163400,30066154,463,463,463,463,0
20250401,163300,30066154,463,463,463,463,0
20250401,163200,30066154,463,463,463,463,0
20250401,163100,30066154,463,463,463,463,0
20250401,163000,30066154,463,463,463,463,0
20250401,162900,30066154,463,463,463,463,0
20250401,162800,30066154,463,463,463,463,0
20250401,162700,30066154,463,463,463,463,0
20250401,162600,30066154,463,463,463,463,0
20250401,162500,30066154,463,463,463,463,0
20250401,162400,30066154,463,463,463,463,0
20250401,162300,30066154,463,463,463,463,0
20250401,162200,30066154,463,463,463,463,0
20250401,162100,30066154,463,463,463,463,0
20250401,162000,30066154,463,463,463,463,0
20250401,161900,30066154,463,463,463,463,0
20250401,161800,30066154,463,463,463,463,0
20250401,161700,30066154,463,463,463,463,0
20250401,161600,30066154,463,463,463,463,0
20250401,161500,30066154,463,463,463,463,0
20250401,161400,30066154,463,463,463,463,0
20250401,161300,30066154,463,463,463,463,0
20250401,161200,30066154,463,463,463,463,0
20250401,161100,30066154,463,463,463,463,1084
20250401,161000,30066154,463,463,463,463,0
20250401,160900,30066154,463,463,463,463,0
20250401,160800,30066154,463,463,463,463,0
20250401,160700,30066154,463,463,463,463,0
20250401,160600,30066154,463,463,463,463,0
20250401,160500,30066154,463,463,463,463,0
20250401,160400,30066154,463,463,463,463,0
20250401,160300,30066154,463,463,463,463,0
20250401,160200,30066154,463,463,463,463,0
20250401,160100,30066154,463,463,463,463,0
20250401,160000,30066154,463,463,463,463,0
20250401,155900,30066154,463,463,463,463,0
20250401,155800,30066154,463,463,463,463,0
20250401,155700,30066154,463,463,463,463,0
20250401,155600,30066154,463,463,463,463,0
20250401,155500,30066154,463,463,463,463,0
20250401,155400,30066154,463,463,463,463,0
20250401,155300,30066154,463,463,463,463,0
20250401,155200,30066154,463,463,463,463,0
20250401,155100,30066154,463,463,463,463,0
20250401,155000,30066154,463,463,463,463,0
20250401,154900,30066154,463,463,463,463,0
20250401,154800,30066154,463,463,463,463,0
20250401,154700,30066154,463,463,463,463,0
20250401,154600,30066154,463,463,463,463,0
20250401,154500,30066154,463,463,463,463,0
20250401,154400,30066154,463,463,463,463,0
20250401,154300,30066154,463,463,463,463,0
20250401,154200,30066154,463,463,463,463,0
20250401,154100,30066154,463,463,463,463,1084
20250401,154000,30066154,463,463,463,463,0
20250401,153900,30066154,463,463,463,463,0
20250401,153800,30066154,463,463,463,463,0
20250401,153700,30066154,463,463,463,463,0
20250401,153600,30066154,463,463,463,463,0
20250401,153500,30066154,463,463,463,463,0
20250401,153400,30066154,463,463,463,463,0
20250401,153300,30066154,463,463,463,463,0
20250401,153200,30066154,463,463,463,463,0
20250401,153100,30066154,463,463,463,463,0
20250401,153000,30066154,463,463,463,463,1084
20250401,152900,29564262,463,463,463,463,0
20250401,152800,29564262,463,463,463,463,0
20250401,152700,29564262,463,463,463,463,0
20250401,152600,29564262,463,463,463,463,0
20250401,152500,29564262,463,463,463,463,0
20250401,152400,29564262,463,463,463,463,0
20250401,152300,29564262,463,463,463,463,0
20250401,152200,29564262,463,463,463,463,0
20250401,152100,29564262,463,463,463,463,0
20250401,152000,29564262,463,463,463,463,0
20250401,151900,29564262,463,463,463,463,0
20250401,151800,29564262,463,463,463,463,0
20250401,151700,29564262,463,463,463,463,0
20250401,151600,29564262,463,463,463,463,0
20250401,151500,29564262,463,463,463,463,0
20250401,151400,29564262,463,463,463,463,0
20250401,151300,29564262,463,463,463,463,0
20250401,151200,29564262,463,463,463,463,47
20250401,151100,29542501,463,463,463,463,0
20250401,151000,29542501,463,463,463,463,0
20250401,150900,29542501,463,463,463,463,0
20250401,150800,29542501,463,463,463,463,0
20250401,150700,29542501,463,463,463,463,991
20250401,150600,29083668,463,463,463,463,0
20250401,150500,29083668,463,463,463,463,0
20250401,150400,29083668,463,463,463,463,3
20250401,150300,29082279,460,460,460,460,0
20250401,150200,29082279,460,460,460,460,1
20250401,150100,29081819,460,460,460,460,86
20250401,150000,29042259,461,461,461,461,0
20250401,145900,29042259,461,461,461,461,0
20250401,145800,29042259,461,461,461,461,0
20250401,145700,29042259,461,461,461,461,0
20250401,145600,29042259,461,461,461,461,0
20250401,145500,29042259,461,461,461,461,0
20250401,145400,29042259,461,461,461,461,0
20250401,145300,29042259,461,461,461,461,0
20250401,145200,29042259,461,461,461,461,0
20250401,145100,29042259,461,461,461,461,0
20250401,145000,29042259,461,461,461,461,0
20250401,144900,29042259,461,461,461,461,2500
20250401,144800,27889759,463,463,463,463,0
20250401,144700,27889759,463,463,463,463,0
20250401,144600,27889759,463,462,463,461,2008
20250401,144500,26963914,464,464,464,464,0
20250401,144400,26963914,464,464,464,464,0
20250401,144300,26963914,464,464,464,464,0
20250401,144200,26963914,464,464,464,464,0
20250401,144100,26963914,464,464,464,464,0
20250401,144000,26963914,464,464,464,464,0
20250401,143900,26963914,464,464,464,464,0
20250401,143800,26963914,464,464,464,464,0
20250401,143700,26963914,464,464,464,464,0
20250401,143600,26963914,464,464,464,464,0
20250401,143500,26963914,464,464,464,464,0
20250401,143400,26963914,464,464,464,464,0
20250401,143300,26963914,464,464,464,464,0
20250401,143200,26963914,464,464,464,464,0
20250401,143100,26963914,464,464,464,464,0
20250401,143000,26963914,464,464,464,464,0
20250401,142900,26963914,464,464,464,464,0
20250401,142800,26963914,464,464,464,464,0
20250401,142700,26963914,464,464,464,464,0
20250401,142600,26963914,464,464,464,464,7
20250401,142500,26960666,465,465,465,465,0
20250401,142400,26960666,465,465,465,465,0
20250401,142300,26960666,465,465,465,465,0
20250401,142200,26960666,465,465,465,465,0
20250401,142100,26960666,465,465,465,465,0
20250401,142000,26960666,465,465,465,465,0
20250401,141900,26960666,465,465,465,465,0
20250401,141800,26960666,465,465,465,465,0
20250401,141700,26960666,465,465,465,465,0
20250401,141600,26960666,465,465,465,465,0
20250401,141500,26960666,465,465,465,465,0
20250401,141400,26960666,465,465,465,465,0
20250401,141300,26960666,465,465,465,465,0
20250401,141200,26960666,465,465,465,465,1
20250401,141100,26960201,465,465,465,465,0
20250401,141000,26960201,465,465,465,465,0
20250401,140900,26960201,465,465,465,465,10
20250401,140800,26955551,465,465,465,465,0
20250401,140700,26955551,465,465,465,465,0
20250401,140600,26955551,465,465,465,465,0
20250401,140500,26955551,465,465,465,465,0
20250401,140400,26955551,465,465,465,465,0
20250401,140300,26955551,465,465,465,465,0
20250401,140200,26955551,465,465,465,465,0
20250401,140100,26955551,465,465,465,465,0
20250401,140000,26955551,465,465,465,465,0
20250401,135900,26955551,465,465,465,465,0
20250401,135800,26955551,465,465,465,465,0
20250401,135700,26955551,465,465,465,465,0
20250401,135600,26955551,465,465,465,465,0
20250401,135500,26955551,465,465,465,465,0
20250401,135400,26955551,465,465,465,465,0
20250401,135300,26955551,465,465,465,465,0
20250401,135200,26955551,465,465,465,465,0
20250401,135100,26955551,465,465,465,465,0
20250401,135000,26955551,465,465,465,465,0
20250401,134900,26955551,465,465,465,465,0
20250401,134800,26955551,465,465,465,465,0
20250401,134700,26955551,465,465,465,465,0
20250401,134600,26955551,465,465,465,465,0
20250401,134500,26955551,465,465,465,465,0
20250401,134400,26955551,465,465,465,465,14
20250401,134300,26949041,465,465,465,465,2006
20250401,134200,26016251,465,465,465,465,0
20250401,134100,26016251,465,465,465,465,1
20250401,134000,26015786,467,467,467,467,0
20250401,133900,26015786,467,467,467,467,0
20250401,133800,26015786,467,467,467,467,0
20250401,133700,26015786,467,467,467,467,0
20250401,133600,26015786,467,467,467,467,0
20250401,133500,26015786,467,467,467,467,0
20250401,133400,26015786,467,467,467,467,0
20250401,133300,26015786,467,467,467,467,0
20250401,133200,26015786,467,467,467,467,0
20250401,133100,26015786,467,467,467,467,0
20250401,133000,26015786,467,467,467,467,0
20250401,132900,26015786,467,467,467,467,0
20250401,132800,26015786,467,467,467,467,0
20250401,132700,26015786,467,467,467,467,0
20250401,132600,26015786,467,467,467,467,0
20250401,132500,26015786,467,467,467,467,0
20250401,132400,26015786,467,467,467,467,0
20250401,132300,26015786,467,467,467,467,0
20250401,132200,26015786,467,467,467,467,0
20250401,132100,26015786,467,467,467,467,0
20250401,132000,26015786,467,467,467,467,0
20250401,131900,26015786,467,467,467,467,0
20250401,131800,26015786,467,467,467,467,0
20250401,131700,26015786,467,467,467,467,0
20250401,131600,26015786,467,467,467,467,0
20250401,131500,26015786,467,467,467,467,0
20250401,131400,26015786,467,467,467,467,0
20250401,131300,26015786,467,467,467,467,0
20250401,131200,26015786,467,467,467,467,0
20250401,131100,26015786,467,467,467,467,0
20250401,131000,26015786,467,467,467,467,0
20250401,130900,26015786,467,467,467,467,0
20250401,130800,26015786,467,467,467,467,0
20250401,130700,26015786,467,467,467,467,0
20250401,130600,26015786,467,467,467,467,0
20250401,130500,26015786,467,467,467,467,0
20250401,130400,26015786,467,467,467,467,0
20250401,130300,26015786,467,467,467,467,0
20250401,130200,26015786,467,467,467,467,0
20250401,130100,26015786,467,467,467,467,0
20250401,130000,26015786,467,467,467,467,0
20250401,125900,26015786,467,467,467,467,0
20250401,125800,26015786,467,467,467,467,0
20250401,125700,26015786,467,467,467,467,0
20250401,125600,26015786,467,467,467,467,0
20250401,125500,26015786,467,467,467,467,0
20250401,125400,26015786,467,467,467,467,0
20250401,125300,26015786,467,467,467,467,0
20250401,125200,26015786,467,467,467,467,0
20250401,125100,26015786,467,467,467,467,0
20250401,125000,26015786,467,467,467,467,0
20250401,124900,26015786,467,467,467,467,0
20250401,124800,26015786,467,467,467,467,0
20250401,124700,26015786,467,467,467,467,0
20250401,124600,26015786,467,467,467,467,0
20250401,124500,26015786,467,467,467,467,0
20250401,124400,26015786,467,467,467,467,0
20250401,124300,26015786,467,467,467,467,0
20250401,124200,26015786,467,467,467,467,0
20250401,124100,26015786,467,467,467,467,0
20250401,124000,26015786,467,467,467,467,1
20250401,123900,26015319,466,466,466,466,0
20250401,123800,26015319,466,466,466,466,0
20250401,123700,26015319,466,466,466,466,395
20250401,123600,25831249,466,466,466,466,0
20250401,123500,25831249,466,466,466,466,0
20250401,123400,25831249,466,466,466,466,0
20250401,123300,25831249,466,466,466,466,840
20250401,123200,25439809,467,467,467,467,0
20250401,123100,25439809,467,467,467,467,0
20250401,123000,25439809,467,467,467,467,0
20250401,122900,25439809,467,467,467,467,6
20250401,122800,25437007,467,467,467,467,0
20250401,122700,25437007,467,467,467,467,0
20250401,122600,25437007,467,467,467,467,0
20250401,122500,25437007,467,467,467,467,0
20250401,122400,25437007,467,467,467,467,646
20250401,122300,25135325,467,467,467,467,0
20250401,122200,25135325,467,467,467,467,0
20250401,122100,25135325,467,467,467,467,0
20250401,122000,25135325,467,467,467,467,0
20250401,121900,25135325,467,467,467,467,0
20250401,121800,25135325,467,467,467,467,0
20250401,121700,25135325,467,467,467,467,1
20250401,121600,25134858,467,467,467,467,0
20250401,121500,25134858,467,467,467,467,0
20250401,121400,25134858,467,467,467,467,0
20250401,121300,25134858,467,467,467,467,0
20250401,121200,25134858,467,467,467,467,0
20250401,121100,25134858,467,467,467,467,0
20250401,121000,25134858,467,467,467,467,0
20250401,120900,25134858,467,467,467,467,0
20250401,120800,25134858,467,467,467,467,0
20250401,120700,25134858,467,467,467,467,0
20250401,120600,25134858,467,467,467,467,0
20250401,120500,25134858,467,467,467,467,0
20250401,120400,25134858,467,467,467,467,0
20250401,120300,25134858,467,467,467,467,0
20250401,120200,25134858,467,467,467,467,0
20250401,120100,25134858,467,467,467,467,0
20250401,120000,25134858,467,467,467,467,0
20250401,115900,25134858,467,467,467,467,0
20250401,115800,25134858,467,467,467,467,0
20250401,115700,25134858,467,467,467,467,0
20250401,115600,25134858,467,467,467,467,5
20250401,115500,25132523,467,467,467,467,0
20250401,115400,25132523,467,467,467,467,0
20250401,115300,25132523,467,467,467,467,0
20250401,115200,25132523,467,467,467,467,0
20250401,115100,25132523,467,467,467,467,0
20250401,115000,25132523,467,467,467,467,0
20250401,114900,25132523,467,467,467,467,0
20250401,114800,25132523,467,467,467,467,0
20250401,114700,25132523,467,467,467,467,0
20250401,114600,25132523,467,467,467,467,0
20250401,114500,25132523,467,467,467,467,0
20250401,114400,25132523,467,467,467,467,0
20250401,114300,25132523,467,467,467,467,0
20250401,114200,25132523,467,467,467,467,0
20250401,114100,25132523,467,467,467,467,0
20250401,114000,25132523,467,467,467,467,0
20250401,113900,25132523,467,467,467,467,0
20250401,113800,25132523,467,467,467,467,0
20250401,113700,25132523,467,467,467,467,0
20250401,113600,25132523,467,467,467,467,0
20250401,113500,25132523,467,467,467,467,0
20250401,113400,25132523,467,466,467,466,1674
20250401,113300,24352429,466,466,466,466,0
20250401,113200,24352429,466,466,466,466,0
20250401,113100,24352429,466,466,466,466,0
20250401,113000,24352429,466,466,466,466,0
20250401,112900,24352429,466,466,466,466,0
20250401,112800,24352429,466,466,466,466,0
20250401,112700,24352429,466,466,466,466,0
20250401,112600,24352429,466,466,466,466,803
20250401,112500,23978231,467,467,467,467,0
20250401,112400,23978231,467,467,467,467,7
20250401,112300,23974962,467,467,467,467,0
20250401,112200,23974962,467,466,467,466,568
20250401,112100,23710246,466,466,466,466,0
20250401,112000,23710246,466,466,466,466,0
20250401,111900,23710246,466,466,466,466,0
20250401,111800,23710246,466,466,466,466,0
20250401,111700,23710246,466,466,466,466,0
20250401,111600,23710246,466,466,466,466,0
20250401,111500,23710246,466,466,466,466,0
20250401,111400,23710246,466,466,466,466,0
20250401,111300,23710246,466,466,466,466,0
20250401,111200,23710246,466,466,466,466,0
20250401,111100,23710246,466,466,466,466,0
20250401,111000,23710246,466,466,466,466,0
20250401,110900,23710246,466,466,466,466,0
20250401,110800,23710246,466,466,466,466,0
20250401,110700,23710246,466,466,466,466,0
20250401,110600,23710246,466,466,466,466,0
20250401,110500,23710246,466,466,466,466,1
20250401,110400,23709780,466,466,466,466,0
20250401,110300,23709780,466,466,466,466,0
20250401,110200,23709780,466,466,466,466,0
20250401,110100,23709780,466,466,466,466,0
20250401,110000,23709780,466,466,466,466,0
20250401,105900,23709780,466,466,466,466,0
20250401,105800,23709780,466,466,466,466,0
20250401,105700,23709780,466,466,466,466,0
20250401,105600,23709780,466,466,466,466,0
20250401,105500,23709780,466,466,466,466,0
20250401,105400,23709780,466,466,466,466,0
20250401,105300,23709780,466,466,466,466,0
20250401,105200,23709780,466,466,466,466,0
20250401,105100,23709780,466,466,466,466,0
20250401,105000,23709780,466,466,466,466,0
20250401,104900,23709780,466,466,466,466,0
20250401,104800,23709780,466,466,466,466,0
20250401,104700,23709780,466,466,466,466,0
20250401,104600,23709780,466,466,466,466,0
20250401,104500,23709780,466,466,466,466,0
20250401,104400,23709780,466,466,466,466,0
20250401,104300,23709780,466,466,466,466,0
20250401,104200,23709780,466,466,466,466,8
20250401,104100,23706052,460,460,460,460,0
20250401,104000,23706052,460,460,460,460,0
20250401,103900,23706052,460,461,461,460,10000
20250401,103800,19105256,461,461,461,461,1
20250401,103700,19104795,466,466,466,466,0
20250401,103600,19104795,466,466,466,466,0
20250401,103500,19104795,466,466,466,466,0
20250401,103400,19104795,466,466,466,466,0
20250401,103300,19104795,466,466,466,466,0
20250401,103200,19104795,466,466,466,466,0
20250401,103100,19104795,466,466,466,466,0
20250401,103000,19104795,466,466,466,466,0
20250401,102900,19104795,466,466,466,466,0
20250401,102800,19104795,466,466,466,466,0
20250401,102700,19104795,466,466,466,466,0
20250401,102600,19104795,466,466,466,466,0
20250401,102500,19104795,466,466,466,466,0
20250401,102400,19104795,466,466,466,466,0
20250401,102300,19104795,466,466,466,466,0
20250401,102200,19104795,466,466,466,466,25
20250401,102100,19093145,466,466,466,466,0
20250401,102000,19093145,466,466,466,466,0
20250401,101900,19093145,466,462,466,461,1510
20250401,101800,18396522,466,466,466,466,0
20250401,101700,18396522,466,466,466,466,0
20250401,101600,18396522,466,466,466,466,0
20250401,101500,18396522,466,466,466,466,1
20250401,101400,18396056,466,466,466,466,0
20250401,101300,18396056,466,466,466,466,0
20250401,101200,18396056,466,466,466,466,0
20250401,101100,18396056,466,466,466,466,0
20250401,101000,18396056,466,466,466,466,3
20250401,100900,18394658,466,466,466,466,6
20250401,100800,18391862,466,466,466,466,0
20250401,100700,18391862,466,466,466,466,1
20250401,100600,18391396,466,466,466,466,50
20250401,100500,18368096,466,466,466,466,0
20250401,100400,18368096,466,466,466,466,0
20250401,100300,18368096,466,466,466,466,0
20250401,100200,18368096,466,466,466,466,10
20250401,100100,18363436,466,466,466,466,0
20250401,100000,18363436,466,466,466,466,0
20250401,095900,18363436,466,466,466,466,0
20250401,095800,18363436,466,466,466,466,0
20250401,095700,18363436,466,466,466,466,0
20250401,095600,18363436,466,466,466,466,227
20250401,095500,18257654,466,466,466,466,0
20250401,095400,18257654,466,466,466,466,0
20250401,095300,18257654,466,466,466,466,0
20250401,095200,18257654,466,466,466,466,0
20250401,095100,18257654,466,466,466,466,200
20250401,095000,18164454,466,466,466,466,0
20250401,094900,18164454,466,466,466,466,0
20250401,094800,18164454,466,466,466,466,0
20250401,094700,18164454,466,466,466,466,0
20250401,094600,18164454,466,466,466,466,217
20250401,094500,18063332,466,466,466,466,0
20250401,094400,18063332,466,466,466,466,0
20250401,094300,18063332,466,466,466,466,0
20250401,094200,18063332,466,466,466,466,0
20250401,094100,18063332,466,466,466,466,215
20250401,094000,17963142,466,466,466,466,0
20250401,093900,17963142,466,466,466,466,0
20250401,093800,17963142,466,466,466,466,0
20250401,093700,17963142,466,466,466,466,0
20250401,093600,17963142,466,466,466,466,201
20250401,093500,17869476,466,466,466,466,0
20250401,093400,17869476,466,466,466,466,0
20250401,093300,17869476,466,466,466,466,0
20250401,093200,17869476,466,466,466,466,0
20250401,093100,17869476,466,466,466,466,201
20250401,093000,17775810,466,466,466,466,0
20250401,092900,17775810,466,466,466,466,0
20250401,092800,17775810,466,466,466,466,0
20250401,092700,17775810,466,466,466,466,0
20250401,092600,17775810,466,465,466,465,201
20250401,092500,17682164,465,465,465,465,0
20250401,092400,17682164,465,465,465,465,155
20250401,092300,17610089,460,460,460,460,0
20250401,092200,17610089,460,461,461,460,4000
20250401,092100,15768241,466,466,466,466,201
20250401,092000,15674575,466,466,466,466,0
20250401,091900,15674575,466,466,466,466,1
20250401,091800,15674109,460,466,466,460,10085
20250401,091700,11028717,466,466,466,466,0
20250401,091600,11028717,466,466,466,466,201
20250401,091500,10935051,466,466,466,466,0
20250401,091400,10935051,466,466,466,466,596
20250401,091300,10657315,466,466,466,466,504
20250401,091200,10422451,466,465,466,465,11086
20250401,091100,5262094,464,464,464,464,4632
20250401,091000,3112846,463,463,463,463,0
20250401,090900,3112846,463,463,463,463,337
20250401,090800,2956815,463,463,463,463,0
20250401,090700,2956815,463,463,463,463,1
20250401,090600,2956352,463,463,463,463,10
20250401,090500,2951722,463,462,463,462,764
20250401,090400,2598739,462,463,463,462,813
20250401,090300,2222983,462,462,462,462,1837
20250401,090200,1374289,462,462,462,462,1000
20250401,090100,912289,462,466,466,462,1921
20250401,090000,20504,466,466,466,466,44
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191100 30066154 463 463 463 463 1084
3 20250401 191000 30066154 463 463 463 463 0
4 20250401 190900 30066154 463 463 463 463 0
5 20250401 190800 30066154 463 463 463 463 0
6 20250401 190700 30066154 463 463 463 463 0
7 20250401 190600 30066154 463 463 463 463 0
8 20250401 190500 30066154 463 463 463 463 0
9 20250401 190400 30066154 463 463 463 463 0
10 20250401 190300 30066154 463 463 463 463 0
11 20250401 190200 30066154 463 463 463 463 0
12 20250401 190100 30066154 463 463 463 463 0
13 20250401 190000 30066154 463 463 463 463 0
14 20250401 185900 30066154 463 463 463 463 0
15 20250401 185800 30066154 463 463 463 463 0
16 20250401 185700 30066154 463 463 463 463 0
17 20250401 185600 30066154 463 463 463 463 0
18 20250401 185500 30066154 463 463 463 463 0
19 20250401 185400 30066154 463 463 463 463 0
20 20250401 185300 30066154 463 463 463 463 0
21 20250401 185200 30066154 463 463 463 463 0
22 20250401 185100 30066154 463 463 463 463 0
23 20250401 185000 30066154 463 463 463 463 0
24 20250401 184900 30066154 463 463 463 463 0
25 20250401 184800 30066154 463 463 463 463 0
26 20250401 184700 30066154 463 463 463 463 0
27 20250401 184600 30066154 463 463 463 463 0
28 20250401 184500 30066154 463 463 463 463 0
29 20250401 184400 30066154 463 463 463 463 0
30 20250401 184300 30066154 463 463 463 463 0
31 20250401 184200 30066154 463 463 463 463 0
32 20250401 184100 30066154 463 463 463 463 1084
33 20250401 184000 30066154 463 463 463 463 0
34 20250401 183900 30066154 463 463 463 463 0
35 20250401 183800 30066154 463 463 463 463 0
36 20250401 183700 30066154 463 463 463 463 0
37 20250401 183600 30066154 463 463 463 463 0
38 20250401 183500 30066154 463 463 463 463 0
39 20250401 183400 30066154 463 463 463 463 0
40 20250401 183300 30066154 463 463 463 463 0
41 20250401 183200 30066154 463 463 463 463 0
42 20250401 183100 30066154 463 463 463 463 0
43 20250401 183000 30066154 463 463 463 463 0
44 20250401 182900 30066154 463 463 463 463 0
45 20250401 182800 30066154 463 463 463 463 0
46 20250401 182700 30066154 463 463 463 463 0
47 20250401 182600 30066154 463 463 463 463 0
48 20250401 182500 30066154 463 463 463 463 0
49 20250401 182400 30066154 463 463 463 463 0
50 20250401 182300 30066154 463 463 463 463 0
51 20250401 182200 30066154 463 463 463 463 0
52 20250401 182100 30066154 463 463 463 463 0
53 20250401 182000 30066154 463 463 463 463 0
54 20250401 181900 30066154 463 463 463 463 0
55 20250401 181800 30066154 463 463 463 463 0
56 20250401 181700 30066154 463 463 463 463 0
57 20250401 181600 30066154 463 463 463 463 0
58 20250401 181500 30066154 463 463 463 463 0
59 20250401 181400 30066154 463 463 463 463 0
60 20250401 181300 30066154 463 463 463 463 0
61 20250401 181200 30066154 463 463 463 463 0
62 20250401 181100 30066154 463 463 463 463 1084
63 20250401 181000 30066154 463 463 463 463 0
64 20250401 180900 30066154 463 463 463 463 0
65 20250401 180800 30066154 463 463 463 463 0
66 20250401 180700 30066154 463 463 463 463 0
67 20250401 180600 30066154 463 463 463 463 0
68 20250401 180500 30066154 463 463 463 463 0
69 20250401 180400 30066154 463 463 463 463 0
70 20250401 180300 30066154 463 463 463 463 0
71 20250401 180200 30066154 463 463 463 463 0
72 20250401 180100 30066154 463 463 463 463 0
73 20250401 180000 30066154 463 463 463 463 0
74 20250401 175900 30066154 463 463 463 463 0
75 20250401 175800 30066154 463 463 463 463 0
76 20250401 175700 30066154 463 463 463 463 0
77 20250401 175600 30066154 463 463 463 463 0
78 20250401 175500 30066154 463 463 463 463 0
79 20250401 175400 30066154 463 463 463 463 0
80 20250401 175300 30066154 463 463 463 463 0
81 20250401 175200 30066154 463 463 463 463 0
82 20250401 175100 30066154 463 463 463 463 0
83 20250401 175000 30066154 463 463 463 463 0
84 20250401 174900 30066154 463 463 463 463 0
85 20250401 174800 30066154 463 463 463 463 0
86 20250401 174700 30066154 463 463 463 463 0
87 20250401 174600 30066154 463 463 463 463 0
88 20250401 174500 30066154 463 463 463 463 0
89 20250401 174400 30066154 463 463 463 463 0
90 20250401 174300 30066154 463 463 463 463 0
91 20250401 174200 30066154 463 463 463 463 0
92 20250401 174100 30066154 463 463 463 463 1084
93 20250401 174000 30066154 463 463 463 463 0
94 20250401 173900 30066154 463 463 463 463 0
95 20250401 173800 30066154 463 463 463 463 0
96 20250401 173700 30066154 463 463 463 463 0
97 20250401 173600 30066154 463 463 463 463 0
98 20250401 173500 30066154 463 463 463 463 0
99 20250401 173400 30066154 463 463 463 463 0
100 20250401 173300 30066154 463 463 463 463 0
101 20250401 173200 30066154 463 463 463 463 0
102 20250401 173100 30066154 463 463 463 463 0
103 20250401 173000 30066154 463 463 463 463 0
104 20250401 172900 30066154 463 463 463 463 0
105 20250401 172800 30066154 463 463 463 463 0
106 20250401 172700 30066154 463 463 463 463 0
107 20250401 172600 30066154 463 463 463 463 0
108 20250401 172500 30066154 463 463 463 463 0
109 20250401 172400 30066154 463 463 463 463 0
110 20250401 172300 30066154 463 463 463 463 0
111 20250401 172200 30066154 463 463 463 463 0
112 20250401 172100 30066154 463 463 463 463 0
113 20250401 172000 30066154 463 463 463 463 0
114 20250401 171900 30066154 463 463 463 463 0
115 20250401 171800 30066154 463 463 463 463 0
116 20250401 171700 30066154 463 463 463 463 0
117 20250401 171600 30066154 463 463 463 463 0
118 20250401 171500 30066154 463 463 463 463 0
119 20250401 171400 30066154 463 463 463 463 0
120 20250401 171300 30066154 463 463 463 463 0
121 20250401 171200 30066154 463 463 463 463 0
122 20250401 171100 30066154 463 463 463 463 1084
123 20250401 171000 30066154 463 463 463 463 0
124 20250401 170900 30066154 463 463 463 463 0
125 20250401 170800 30066154 463 463 463 463 0
126 20250401 170700 30066154 463 463 463 463 0
127 20250401 170600 30066154 463 463 463 463 0
128 20250401 170500 30066154 463 463 463 463 0
129 20250401 170400 30066154 463 463 463 463 0
130 20250401 170300 30066154 463 463 463 463 0
131 20250401 170200 30066154 463 463 463 463 0
132 20250401 170100 30066154 463 463 463 463 0
133 20250401 170000 30066154 463 463 463 463 0
134 20250401 165900 30066154 463 463 463 463 0
135 20250401 165800 30066154 463 463 463 463 0
136 20250401 165700 30066154 463 463 463 463 0
137 20250401 165600 30066154 463 463 463 463 0
138 20250401 165500 30066154 463 463 463 463 0
139 20250401 165400 30066154 463 463 463 463 0
140 20250401 165300 30066154 463 463 463 463 0
141 20250401 165200 30066154 463 463 463 463 0
142 20250401 165100 30066154 463 463 463 463 0
143 20250401 165000 30066154 463 463 463 463 0
144 20250401 164900 30066154 463 463 463 463 0
145 20250401 164800 30066154 463 463 463 463 0
146 20250401 164700 30066154 463 463 463 463 0
147 20250401 164600 30066154 463 463 463 463 0
148 20250401 164500 30066154 463 463 463 463 0
149 20250401 164400 30066154 463 463 463 463 0
150 20250401 164300 30066154 463 463 463 463 0
151 20250401 164200 30066154 463 463 463 463 0
152 20250401 164100 30066154 463 463 463 463 1084
153 20250401 164000 30066154 463 463 463 463 0
154 20250401 163900 30066154 463 463 463 463 0
155 20250401 163800 30066154 463 463 463 463 0
156 20250401 163700 30066154 463 463 463 463 0
157 20250401 163600 30066154 463 463 463 463 0
158 20250401 163500 30066154 463 463 463 463 0
159 20250401 163400 30066154 463 463 463 463 0
160 20250401 163300 30066154 463 463 463 463 0
161 20250401 163200 30066154 463 463 463 463 0
162 20250401 163100 30066154 463 463 463 463 0
163 20250401 163000 30066154 463 463 463 463 0
164 20250401 162900 30066154 463 463 463 463 0
165 20250401 162800 30066154 463 463 463 463 0
166 20250401 162700 30066154 463 463 463 463 0
167 20250401 162600 30066154 463 463 463 463 0
168 20250401 162500 30066154 463 463 463 463 0
169 20250401 162400 30066154 463 463 463 463 0
170 20250401 162300 30066154 463 463 463 463 0
171 20250401 162200 30066154 463 463 463 463 0
172 20250401 162100 30066154 463 463 463 463 0
173 20250401 162000 30066154 463 463 463 463 0
174 20250401 161900 30066154 463 463 463 463 0
175 20250401 161800 30066154 463 463 463 463 0
176 20250401 161700 30066154 463 463 463 463 0
177 20250401 161600 30066154 463 463 463 463 0
178 20250401 161500 30066154 463 463 463 463 0
179 20250401 161400 30066154 463 463 463 463 0
180 20250401 161300 30066154 463 463 463 463 0
181 20250401 161200 30066154 463 463 463 463 0
182 20250401 161100 30066154 463 463 463 463 1084
183 20250401 161000 30066154 463 463 463 463 0
184 20250401 160900 30066154 463 463 463 463 0
185 20250401 160800 30066154 463 463 463 463 0
186 20250401 160700 30066154 463 463 463 463 0
187 20250401 160600 30066154 463 463 463 463 0
188 20250401 160500 30066154 463 463 463 463 0
189 20250401 160400 30066154 463 463 463 463 0
190 20250401 160300 30066154 463 463 463 463 0
191 20250401 160200 30066154 463 463 463 463 0
192 20250401 160100 30066154 463 463 463 463 0
193 20250401 160000 30066154 463 463 463 463 0
194 20250401 155900 30066154 463 463 463 463 0
195 20250401 155800 30066154 463 463 463 463 0
196 20250401 155700 30066154 463 463 463 463 0
197 20250401 155600 30066154 463 463 463 463 0
198 20250401 155500 30066154 463 463 463 463 0
199 20250401 155400 30066154 463 463 463 463 0
200 20250401 155300 30066154 463 463 463 463 0
201 20250401 155200 30066154 463 463 463 463 0
202 20250401 155100 30066154 463 463 463 463 0
203 20250401 155000 30066154 463 463 463 463 0
204 20250401 154900 30066154 463 463 463 463 0
205 20250401 154800 30066154 463 463 463 463 0
206 20250401 154700 30066154 463 463 463 463 0
207 20250401 154600 30066154 463 463 463 463 0
208 20250401 154500 30066154 463 463 463 463 0
209 20250401 154400 30066154 463 463 463 463 0
210 20250401 154300 30066154 463 463 463 463 0
211 20250401 154200 30066154 463 463 463 463 0
212 20250401 154100 30066154 463 463 463 463 1084
213 20250401 154000 30066154 463 463 463 463 0
214 20250401 153900 30066154 463 463 463 463 0
215 20250401 153800 30066154 463 463 463 463 0
216 20250401 153700 30066154 463 463 463 463 0
217 20250401 153600 30066154 463 463 463 463 0
218 20250401 153500 30066154 463 463 463 463 0
219 20250401 153400 30066154 463 463 463 463 0
220 20250401 153300 30066154 463 463 463 463 0
221 20250401 153200 30066154 463 463 463 463 0
222 20250401 153100 30066154 463 463 463 463 0
223 20250401 153000 30066154 463 463 463 463 1084
224 20250401 152900 29564262 463 463 463 463 0
225 20250401 152800 29564262 463 463 463 463 0
226 20250401 152700 29564262 463 463 463 463 0
227 20250401 152600 29564262 463 463 463 463 0
228 20250401 152500 29564262 463 463 463 463 0
229 20250401 152400 29564262 463 463 463 463 0
230 20250401 152300 29564262 463 463 463 463 0
231 20250401 152200 29564262 463 463 463 463 0
232 20250401 152100 29564262 463 463 463 463 0
233 20250401 152000 29564262 463 463 463 463 0
234 20250401 151900 29564262 463 463 463 463 0
235 20250401 151800 29564262 463 463 463 463 0
236 20250401 151700 29564262 463 463 463 463 0
237 20250401 151600 29564262 463 463 463 463 0
238 20250401 151500 29564262 463 463 463 463 0
239 20250401 151400 29564262 463 463 463 463 0
240 20250401 151300 29564262 463 463 463 463 0
241 20250401 151200 29564262 463 463 463 463 47
242 20250401 151100 29542501 463 463 463 463 0
243 20250401 151000 29542501 463 463 463 463 0
244 20250401 150900 29542501 463 463 463 463 0
245 20250401 150800 29542501 463 463 463 463 0
246 20250401 150700 29542501 463 463 463 463 991
247 20250401 150600 29083668 463 463 463 463 0
248 20250401 150500 29083668 463 463 463 463 0
249 20250401 150400 29083668 463 463 463 463 3
250 20250401 150300 29082279 460 460 460 460 0
251 20250401 150200 29082279 460 460 460 460 1
252 20250401 150100 29081819 460 460 460 460 86
253 20250401 150000 29042259 461 461 461 461 0
254 20250401 145900 29042259 461 461 461 461 0
255 20250401 145800 29042259 461 461 461 461 0
256 20250401 145700 29042259 461 461 461 461 0
257 20250401 145600 29042259 461 461 461 461 0
258 20250401 145500 29042259 461 461 461 461 0
259 20250401 145400 29042259 461 461 461 461 0
260 20250401 145300 29042259 461 461 461 461 0
261 20250401 145200 29042259 461 461 461 461 0
262 20250401 145100 29042259 461 461 461 461 0
263 20250401 145000 29042259 461 461 461 461 0
264 20250401 144900 29042259 461 461 461 461 2500
265 20250401 144800 27889759 463 463 463 463 0
266 20250401 144700 27889759 463 463 463 463 0
267 20250401 144600 27889759 463 462 463 461 2008
268 20250401 144500 26963914 464 464 464 464 0
269 20250401 144400 26963914 464 464 464 464 0
270 20250401 144300 26963914 464 464 464 464 0
271 20250401 144200 26963914 464 464 464 464 0
272 20250401 144100 26963914 464 464 464 464 0
273 20250401 144000 26963914 464 464 464 464 0
274 20250401 143900 26963914 464 464 464 464 0
275 20250401 143800 26963914 464 464 464 464 0
276 20250401 143700 26963914 464 464 464 464 0
277 20250401 143600 26963914 464 464 464 464 0
278 20250401 143500 26963914 464 464 464 464 0
279 20250401 143400 26963914 464 464 464 464 0
280 20250401 143300 26963914 464 464 464 464 0
281 20250401 143200 26963914 464 464 464 464 0
282 20250401 143100 26963914 464 464 464 464 0
283 20250401 143000 26963914 464 464 464 464 0
284 20250401 142900 26963914 464 464 464 464 0
285 20250401 142800 26963914 464 464 464 464 0
286 20250401 142700 26963914 464 464 464 464 0
287 20250401 142600 26963914 464 464 464 464 7
288 20250401 142500 26960666 465 465 465 465 0
289 20250401 142400 26960666 465 465 465 465 0
290 20250401 142300 26960666 465 465 465 465 0
291 20250401 142200 26960666 465 465 465 465 0
292 20250401 142100 26960666 465 465 465 465 0
293 20250401 142000 26960666 465 465 465 465 0
294 20250401 141900 26960666 465 465 465 465 0
295 20250401 141800 26960666 465 465 465 465 0
296 20250401 141700 26960666 465 465 465 465 0
297 20250401 141600 26960666 465 465 465 465 0
298 20250401 141500 26960666 465 465 465 465 0
299 20250401 141400 26960666 465 465 465 465 0
300 20250401 141300 26960666 465 465 465 465 0
301 20250401 141200 26960666 465 465 465 465 1
302 20250401 141100 26960201 465 465 465 465 0
303 20250401 141000 26960201 465 465 465 465 0
304 20250401 140900 26960201 465 465 465 465 10
305 20250401 140800 26955551 465 465 465 465 0
306 20250401 140700 26955551 465 465 465 465 0
307 20250401 140600 26955551 465 465 465 465 0
308 20250401 140500 26955551 465 465 465 465 0
309 20250401 140400 26955551 465 465 465 465 0
310 20250401 140300 26955551 465 465 465 465 0
311 20250401 140200 26955551 465 465 465 465 0
312 20250401 140100 26955551 465 465 465 465 0
313 20250401 140000 26955551 465 465 465 465 0
314 20250401 135900 26955551 465 465 465 465 0
315 20250401 135800 26955551 465 465 465 465 0
316 20250401 135700 26955551 465 465 465 465 0
317 20250401 135600 26955551 465 465 465 465 0
318 20250401 135500 26955551 465 465 465 465 0
319 20250401 135400 26955551 465 465 465 465 0
320 20250401 135300 26955551 465 465 465 465 0
321 20250401 135200 26955551 465 465 465 465 0
322 20250401 135100 26955551 465 465 465 465 0
323 20250401 135000 26955551 465 465 465 465 0
324 20250401 134900 26955551 465 465 465 465 0
325 20250401 134800 26955551 465 465 465 465 0
326 20250401 134700 26955551 465 465 465 465 0
327 20250401 134600 26955551 465 465 465 465 0
328 20250401 134500 26955551 465 465 465 465 0
329 20250401 134400 26955551 465 465 465 465 14
330 20250401 134300 26949041 465 465 465 465 2006
331 20250401 134200 26016251 465 465 465 465 0
332 20250401 134100 26016251 465 465 465 465 1
333 20250401 134000 26015786 467 467 467 467 0
334 20250401 133900 26015786 467 467 467 467 0
335 20250401 133800 26015786 467 467 467 467 0
336 20250401 133700 26015786 467 467 467 467 0
337 20250401 133600 26015786 467 467 467 467 0
338 20250401 133500 26015786 467 467 467 467 0
339 20250401 133400 26015786 467 467 467 467 0
340 20250401 133300 26015786 467 467 467 467 0
341 20250401 133200 26015786 467 467 467 467 0
342 20250401 133100 26015786 467 467 467 467 0
343 20250401 133000 26015786 467 467 467 467 0
344 20250401 132900 26015786 467 467 467 467 0
345 20250401 132800 26015786 467 467 467 467 0
346 20250401 132700 26015786 467 467 467 467 0
347 20250401 132600 26015786 467 467 467 467 0
348 20250401 132500 26015786 467 467 467 467 0
349 20250401 132400 26015786 467 467 467 467 0
350 20250401 132300 26015786 467 467 467 467 0
351 20250401 132200 26015786 467 467 467 467 0
352 20250401 132100 26015786 467 467 467 467 0
353 20250401 132000 26015786 467 467 467 467 0
354 20250401 131900 26015786 467 467 467 467 0
355 20250401 131800 26015786 467 467 467 467 0
356 20250401 131700 26015786 467 467 467 467 0
357 20250401 131600 26015786 467 467 467 467 0
358 20250401 131500 26015786 467 467 467 467 0
359 20250401 131400 26015786 467 467 467 467 0
360 20250401 131300 26015786 467 467 467 467 0
361 20250401 131200 26015786 467 467 467 467 0
362 20250401 131100 26015786 467 467 467 467 0
363 20250401 131000 26015786 467 467 467 467 0
364 20250401 130900 26015786 467 467 467 467 0
365 20250401 130800 26015786 467 467 467 467 0
366 20250401 130700 26015786 467 467 467 467 0
367 20250401 130600 26015786 467 467 467 467 0
368 20250401 130500 26015786 467 467 467 467 0
369 20250401 130400 26015786 467 467 467 467 0
370 20250401 130300 26015786 467 467 467 467 0
371 20250401 130200 26015786 467 467 467 467 0
372 20250401 130100 26015786 467 467 467 467 0
373 20250401 130000 26015786 467 467 467 467 0
374 20250401 125900 26015786 467 467 467 467 0
375 20250401 125800 26015786 467 467 467 467 0
376 20250401 125700 26015786 467 467 467 467 0
377 20250401 125600 26015786 467 467 467 467 0
378 20250401 125500 26015786 467 467 467 467 0
379 20250401 125400 26015786 467 467 467 467 0
380 20250401 125300 26015786 467 467 467 467 0
381 20250401 125200 26015786 467 467 467 467 0
382 20250401 125100 26015786 467 467 467 467 0
383 20250401 125000 26015786 467 467 467 467 0
384 20250401 124900 26015786 467 467 467 467 0
385 20250401 124800 26015786 467 467 467 467 0
386 20250401 124700 26015786 467 467 467 467 0
387 20250401 124600 26015786 467 467 467 467 0
388 20250401 124500 26015786 467 467 467 467 0
389 20250401 124400 26015786 467 467 467 467 0
390 20250401 124300 26015786 467 467 467 467 0
391 20250401 124200 26015786 467 467 467 467 0
392 20250401 124100 26015786 467 467 467 467 0
393 20250401 124000 26015786 467 467 467 467 1
394 20250401 123900 26015319 466 466 466 466 0
395 20250401 123800 26015319 466 466 466 466 0
396 20250401 123700 26015319 466 466 466 466 395
397 20250401 123600 25831249 466 466 466 466 0
398 20250401 123500 25831249 466 466 466 466 0
399 20250401 123400 25831249 466 466 466 466 0
400 20250401 123300 25831249 466 466 466 466 840
401 20250401 123200 25439809 467 467 467 467 0
402 20250401 123100 25439809 467 467 467 467 0
403 20250401 123000 25439809 467 467 467 467 0
404 20250401 122900 25439809 467 467 467 467 6
405 20250401 122800 25437007 467 467 467 467 0
406 20250401 122700 25437007 467 467 467 467 0
407 20250401 122600 25437007 467 467 467 467 0
408 20250401 122500 25437007 467 467 467 467 0
409 20250401 122400 25437007 467 467 467 467 646
410 20250401 122300 25135325 467 467 467 467 0
411 20250401 122200 25135325 467 467 467 467 0
412 20250401 122100 25135325 467 467 467 467 0
413 20250401 122000 25135325 467 467 467 467 0
414 20250401 121900 25135325 467 467 467 467 0
415 20250401 121800 25135325 467 467 467 467 0
416 20250401 121700 25135325 467 467 467 467 1
417 20250401 121600 25134858 467 467 467 467 0
418 20250401 121500 25134858 467 467 467 467 0
419 20250401 121400 25134858 467 467 467 467 0
420 20250401 121300 25134858 467 467 467 467 0
421 20250401 121200 25134858 467 467 467 467 0
422 20250401 121100 25134858 467 467 467 467 0
423 20250401 121000 25134858 467 467 467 467 0
424 20250401 120900 25134858 467 467 467 467 0
425 20250401 120800 25134858 467 467 467 467 0
426 20250401 120700 25134858 467 467 467 467 0
427 20250401 120600 25134858 467 467 467 467 0
428 20250401 120500 25134858 467 467 467 467 0
429 20250401 120400 25134858 467 467 467 467 0
430 20250401 120300 25134858 467 467 467 467 0
431 20250401 120200 25134858 467 467 467 467 0
432 20250401 120100 25134858 467 467 467 467 0
433 20250401 120000 25134858 467 467 467 467 0
434 20250401 115900 25134858 467 467 467 467 0
435 20250401 115800 25134858 467 467 467 467 0
436 20250401 115700 25134858 467 467 467 467 0
437 20250401 115600 25134858 467 467 467 467 5
438 20250401 115500 25132523 467 467 467 467 0
439 20250401 115400 25132523 467 467 467 467 0
440 20250401 115300 25132523 467 467 467 467 0
441 20250401 115200 25132523 467 467 467 467 0
442 20250401 115100 25132523 467 467 467 467 0
443 20250401 115000 25132523 467 467 467 467 0
444 20250401 114900 25132523 467 467 467 467 0
445 20250401 114800 25132523 467 467 467 467 0
446 20250401 114700 25132523 467 467 467 467 0
447 20250401 114600 25132523 467 467 467 467 0
448 20250401 114500 25132523 467 467 467 467 0
449 20250401 114400 25132523 467 467 467 467 0
450 20250401 114300 25132523 467 467 467 467 0
451 20250401 114200 25132523 467 467 467 467 0
452 20250401 114100 25132523 467 467 467 467 0
453 20250401 114000 25132523 467 467 467 467 0
454 20250401 113900 25132523 467 467 467 467 0
455 20250401 113800 25132523 467 467 467 467 0
456 20250401 113700 25132523 467 467 467 467 0
457 20250401 113600 25132523 467 467 467 467 0
458 20250401 113500 25132523 467 467 467 467 0
459 20250401 113400 25132523 467 466 467 466 1674
460 20250401 113300 24352429 466 466 466 466 0
461 20250401 113200 24352429 466 466 466 466 0
462 20250401 113100 24352429 466 466 466 466 0
463 20250401 113000 24352429 466 466 466 466 0
464 20250401 112900 24352429 466 466 466 466 0
465 20250401 112800 24352429 466 466 466 466 0
466 20250401 112700 24352429 466 466 466 466 0
467 20250401 112600 24352429 466 466 466 466 803
468 20250401 112500 23978231 467 467 467 467 0
469 20250401 112400 23978231 467 467 467 467 7
470 20250401 112300 23974962 467 467 467 467 0
471 20250401 112200 23974962 467 466 467 466 568
472 20250401 112100 23710246 466 466 466 466 0
473 20250401 112000 23710246 466 466 466 466 0
474 20250401 111900 23710246 466 466 466 466 0
475 20250401 111800 23710246 466 466 466 466 0
476 20250401 111700 23710246 466 466 466 466 0
477 20250401 111600 23710246 466 466 466 466 0
478 20250401 111500 23710246 466 466 466 466 0
479 20250401 111400 23710246 466 466 466 466 0
480 20250401 111300 23710246 466 466 466 466 0
481 20250401 111200 23710246 466 466 466 466 0
482 20250401 111100 23710246 466 466 466 466 0
483 20250401 111000 23710246 466 466 466 466 0
484 20250401 110900 23710246 466 466 466 466 0
485 20250401 110800 23710246 466 466 466 466 0
486 20250401 110700 23710246 466 466 466 466 0
487 20250401 110600 23710246 466 466 466 466 0
488 20250401 110500 23710246 466 466 466 466 1
489 20250401 110400 23709780 466 466 466 466 0
490 20250401 110300 23709780 466 466 466 466 0
491 20250401 110200 23709780 466 466 466 466 0
492 20250401 110100 23709780 466 466 466 466 0
493 20250401 110000 23709780 466 466 466 466 0
494 20250401 105900 23709780 466 466 466 466 0
495 20250401 105800 23709780 466 466 466 466 0
496 20250401 105700 23709780 466 466 466 466 0
497 20250401 105600 23709780 466 466 466 466 0
498 20250401 105500 23709780 466 466 466 466 0
499 20250401 105400 23709780 466 466 466 466 0
500 20250401 105300 23709780 466 466 466 466 0
501 20250401 105200 23709780 466 466 466 466 0
502 20250401 105100 23709780 466 466 466 466 0
503 20250401 105000 23709780 466 466 466 466 0
504 20250401 104900 23709780 466 466 466 466 0
505 20250401 104800 23709780 466 466 466 466 0
506 20250401 104700 23709780 466 466 466 466 0
507 20250401 104600 23709780 466 466 466 466 0
508 20250401 104500 23709780 466 466 466 466 0
509 20250401 104400 23709780 466 466 466 466 0
510 20250401 104300 23709780 466 466 466 466 0
511 20250401 104200 23709780 466 466 466 466 8
512 20250401 104100 23706052 460 460 460 460 0
513 20250401 104000 23706052 460 460 460 460 0
514 20250401 103900 23706052 460 461 461 460 10000
515 20250401 103800 19105256 461 461 461 461 1
516 20250401 103700 19104795 466 466 466 466 0
517 20250401 103600 19104795 466 466 466 466 0
518 20250401 103500 19104795 466 466 466 466 0
519 20250401 103400 19104795 466 466 466 466 0
520 20250401 103300 19104795 466 466 466 466 0
521 20250401 103200 19104795 466 466 466 466 0
522 20250401 103100 19104795 466 466 466 466 0
523 20250401 103000 19104795 466 466 466 466 0
524 20250401 102900 19104795 466 466 466 466 0
525 20250401 102800 19104795 466 466 466 466 0
526 20250401 102700 19104795 466 466 466 466 0
527 20250401 102600 19104795 466 466 466 466 0
528 20250401 102500 19104795 466 466 466 466 0
529 20250401 102400 19104795 466 466 466 466 0
530 20250401 102300 19104795 466 466 466 466 0
531 20250401 102200 19104795 466 466 466 466 25
532 20250401 102100 19093145 466 466 466 466 0
533 20250401 102000 19093145 466 466 466 466 0
534 20250401 101900 19093145 466 462 466 461 1510
535 20250401 101800 18396522 466 466 466 466 0
536 20250401 101700 18396522 466 466 466 466 0
537 20250401 101600 18396522 466 466 466 466 0
538 20250401 101500 18396522 466 466 466 466 1
539 20250401 101400 18396056 466 466 466 466 0
540 20250401 101300 18396056 466 466 466 466 0
541 20250401 101200 18396056 466 466 466 466 0
542 20250401 101100 18396056 466 466 466 466 0
543 20250401 101000 18396056 466 466 466 466 3
544 20250401 100900 18394658 466 466 466 466 6
545 20250401 100800 18391862 466 466 466 466 0
546 20250401 100700 18391862 466 466 466 466 1
547 20250401 100600 18391396 466 466 466 466 50
548 20250401 100500 18368096 466 466 466 466 0
549 20250401 100400 18368096 466 466 466 466 0
550 20250401 100300 18368096 466 466 466 466 0
551 20250401 100200 18368096 466 466 466 466 10
552 20250401 100100 18363436 466 466 466 466 0
553 20250401 100000 18363436 466 466 466 466 0
554 20250401 095900 18363436 466 466 466 466 0
555 20250401 095800 18363436 466 466 466 466 0
556 20250401 095700 18363436 466 466 466 466 0
557 20250401 095600 18363436 466 466 466 466 227
558 20250401 095500 18257654 466 466 466 466 0
559 20250401 095400 18257654 466 466 466 466 0
560 20250401 095300 18257654 466 466 466 466 0
561 20250401 095200 18257654 466 466 466 466 0
562 20250401 095100 18257654 466 466 466 466 200
563 20250401 095000 18164454 466 466 466 466 0
564 20250401 094900 18164454 466 466 466 466 0
565 20250401 094800 18164454 466 466 466 466 0
566 20250401 094700 18164454 466 466 466 466 0
567 20250401 094600 18164454 466 466 466 466 217
568 20250401 094500 18063332 466 466 466 466 0
569 20250401 094400 18063332 466 466 466 466 0
570 20250401 094300 18063332 466 466 466 466 0
571 20250401 094200 18063332 466 466 466 466 0
572 20250401 094100 18063332 466 466 466 466 215
573 20250401 094000 17963142 466 466 466 466 0
574 20250401 093900 17963142 466 466 466 466 0
575 20250401 093800 17963142 466 466 466 466 0
576 20250401 093700 17963142 466 466 466 466 0
577 20250401 093600 17963142 466 466 466 466 201
578 20250401 093500 17869476 466 466 466 466 0
579 20250401 093400 17869476 466 466 466 466 0
580 20250401 093300 17869476 466 466 466 466 0
581 20250401 093200 17869476 466 466 466 466 0
582 20250401 093100 17869476 466 466 466 466 201
583 20250401 093000 17775810 466 466 466 466 0
584 20250401 092900 17775810 466 466 466 466 0
585 20250401 092800 17775810 466 466 466 466 0
586 20250401 092700 17775810 466 466 466 466 0
587 20250401 092600 17775810 466 465 466 465 201
588 20250401 092500 17682164 465 465 465 465 0
589 20250401 092400 17682164 465 465 465 465 155
590 20250401 092300 17610089 460 460 460 460 0
591 20250401 092200 17610089 460 461 461 460 4000
592 20250401 092100 15768241 466 466 466 466 201
593 20250401 092000 15674575 466 466 466 466 0
594 20250401 091900 15674575 466 466 466 466 1
595 20250401 091800 15674109 460 466 466 460 10085
596 20250401 091700 11028717 466 466 466 466 0
597 20250401 091600 11028717 466 466 466 466 201
598 20250401 091500 10935051 466 466 466 466 0
599 20250401 091400 10935051 466 466 466 466 596
600 20250401 091300 10657315 466 466 466 466 504
601 20250401 091200 10422451 466 465 466 465 11086
602 20250401 091100 5262094 464 464 464 464 4632
603 20250401 091000 3112846 463 463 463 463 0
604 20250401 090900 3112846 463 463 463 463 337
605 20250401 090800 2956815 463 463 463 463 0
606 20250401 090700 2956815 463 463 463 463 1
607 20250401 090600 2956352 463 463 463 463 10
608 20250401 090500 2951722 463 462 463 462 764
609 20250401 090400 2598739 462 463 463 462 813
610 20250401 090300 2222983 462 462 462 462 1837
611 20250401 090200 1374289 462 462 462 462 1000
612 20250401 090100 912289 462 466 466 462 1921
613 20250401 090000 20504 466 466 466 466 44

1
015260/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,45116894,0,21430524650,0.00
20250327,0,45116894,0,22152394954,0.00
20250326,0,45116894,0,21971927378,0.00
20250325,0,45116894,0,21971927378,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 45116894 0 21430524650 0.00
3 20250327 0 45116894 0 22152394954 0.00
4 20250326 0 45116894 0 21971927378 0.00
5 20250325 0 45116894 0 21971927378 0.00