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

620
023790/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191800,122590818,997,997,997,997,2777
20250401,191700,122590818,997,997,997,997,0
20250401,191600,122590818,997,997,997,997,0
20250401,191500,122590818,997,997,997,997,0
20250401,191400,122590818,997,997,997,997,0
20250401,191300,122590818,997,997,997,997,0
20250401,191200,122590818,997,997,997,997,0
20250401,191100,122590818,997,997,997,997,0
20250401,191000,122590818,997,997,997,997,0
20250401,190900,122590818,997,997,997,997,0
20250401,190800,122590818,997,997,997,997,0
20250401,190700,122590818,997,997,997,997,0
20250401,190600,122590818,997,997,997,997,0
20250401,190500,122590818,997,997,997,997,0
20250401,190400,122590818,997,997,997,997,0
20250401,190300,122590818,997,997,997,997,0
20250401,190200,122590818,997,997,997,997,0
20250401,190100,122590818,997,997,997,997,0
20250401,190000,122590818,997,997,997,997,0
20250401,185900,122590818,997,997,997,997,0
20250401,185800,122590818,997,997,997,997,0
20250401,185700,122590818,997,997,997,997,0
20250401,185600,122590818,997,997,997,997,0
20250401,185500,122590818,997,997,997,997,0
20250401,185400,122590818,997,997,997,997,0
20250401,185300,122590818,997,997,997,997,0
20250401,185200,122590818,997,997,997,997,0
20250401,185100,122590818,997,997,997,997,0
20250401,185000,122590818,997,997,997,997,0
20250401,184900,122590818,997,997,997,997,0
20250401,184800,122590818,997,997,997,997,2777
20250401,184700,122590818,997,997,997,997,0
20250401,184600,122590818,997,997,997,997,0
20250401,184500,122590818,997,997,997,997,0
20250401,184400,122590818,997,997,997,997,0
20250401,184300,122590818,997,997,997,997,0
20250401,184200,122590818,997,997,997,997,0
20250401,184100,122590818,997,997,997,997,0
20250401,184000,122590818,997,997,997,997,0
20250401,183900,122590818,997,997,997,997,0
20250401,183800,122590818,997,997,997,997,0
20250401,183700,122590818,997,997,997,997,0
20250401,183600,122590818,997,997,997,997,0
20250401,183500,122590818,997,997,997,997,0
20250401,183400,122590818,997,997,997,997,0
20250401,183300,122590818,997,997,997,997,0
20250401,183200,122590818,997,997,997,997,0
20250401,183100,122590818,997,997,997,997,0
20250401,183000,122590818,997,997,997,997,0
20250401,182900,122590818,997,997,997,997,0
20250401,182800,122590818,997,997,997,997,0
20250401,182700,122590818,997,997,997,997,0
20250401,182600,122590818,997,997,997,997,0
20250401,182500,122590818,997,997,997,997,0
20250401,182400,122590818,997,997,997,997,0
20250401,182300,122590818,997,997,997,997,0
20250401,182200,122590818,997,997,997,997,0
20250401,182100,122590818,997,997,997,997,0
20250401,182000,122590818,997,997,997,997,0
20250401,181900,122590818,997,997,997,997,0
20250401,181800,122590818,997,997,997,997,2777
20250401,181700,122590818,997,997,997,997,0
20250401,181600,122590818,997,997,997,997,0
20250401,181500,122590818,997,997,997,997,0
20250401,181400,122590818,997,997,997,997,0
20250401,181300,122590818,997,997,997,997,0
20250401,181200,122590818,997,997,997,997,0
20250401,181100,122590818,997,997,997,997,0
20250401,181000,122590818,997,997,997,997,0
20250401,180900,122590818,997,997,997,997,0
20250401,180800,122590818,997,997,997,997,0
20250401,180700,122590818,997,997,997,997,0
20250401,180600,122590818,997,997,997,997,0
20250401,180500,122590818,997,997,997,997,0
20250401,180400,122590818,997,997,997,997,0
20250401,180300,122590818,997,997,997,997,0
20250401,180200,122590818,997,997,997,997,0
20250401,180100,122590818,997,997,997,997,0
20250401,180000,122590818,997,997,997,997,0
20250401,175900,122590818,997,997,997,997,0
20250401,175800,122590818,997,997,997,997,0
20250401,175700,122590818,997,997,997,997,0
20250401,175600,122590818,997,997,997,997,0
20250401,175500,122590818,997,997,997,997,0
20250401,175400,122590818,997,997,997,997,0
20250401,175300,122590818,997,997,997,997,0
20250401,175200,122590818,997,997,997,997,0
20250401,175100,122590818,997,997,997,997,0
20250401,175000,122590818,997,997,997,997,0
20250401,174900,122590818,997,997,997,997,0
20250401,174800,122590818,997,997,997,997,2777
20250401,174700,122590818,997,997,997,997,0
20250401,174600,122590818,997,997,997,997,0
20250401,174500,122590818,997,997,997,997,0
20250401,174400,122590818,997,997,997,997,0
20250401,174300,122590818,997,997,997,997,0
20250401,174200,122590818,997,997,997,997,0
20250401,174100,122590818,997,997,997,997,0
20250401,174000,122590818,997,997,997,997,0
20250401,173900,122590818,997,997,997,997,0
20250401,173800,122590818,997,997,997,997,0
20250401,173700,122590818,997,997,997,997,0
20250401,173600,122590818,997,997,997,997,0
20250401,173500,122590818,997,997,997,997,0
20250401,173400,122590818,997,997,997,997,0
20250401,173300,122590818,997,997,997,997,0
20250401,173200,122590818,997,997,997,997,0
20250401,173100,122590818,997,997,997,997,0
20250401,173000,122590818,997,997,997,997,0
20250401,172900,122590818,997,997,997,997,0
20250401,172800,122590818,997,997,997,997,0
20250401,172700,122590818,997,997,997,997,0
20250401,172600,122590818,997,997,997,997,0
20250401,172500,122590818,997,997,997,997,0
20250401,172400,122590818,997,997,997,997,0
20250401,172300,122590818,997,997,997,997,0
20250401,172200,122590818,997,997,997,997,0
20250401,172100,122590818,997,997,997,997,0
20250401,172000,122590818,997,997,997,997,0
20250401,171900,122590818,997,997,997,997,0
20250401,171800,122590818,997,997,997,997,2777
20250401,171700,122590818,997,997,997,997,0
20250401,171600,122590818,997,997,997,997,0
20250401,171500,122590818,997,997,997,997,0
20250401,171400,122590818,997,997,997,997,0
20250401,171300,122590818,997,997,997,997,0
20250401,171200,122590818,997,997,997,997,0
20250401,171100,122590818,997,997,997,997,0
20250401,171000,122590818,997,997,997,997,0
20250401,170900,122590818,997,997,997,997,0
20250401,170800,122590818,997,997,997,997,0
20250401,170700,122590818,997,997,997,997,0
20250401,170600,122590818,997,997,997,997,0
20250401,170500,122590818,997,997,997,997,0
20250401,170400,122590818,997,997,997,997,0
20250401,170300,122590818,997,997,997,997,0
20250401,170200,122590818,997,997,997,997,0
20250401,170100,122590818,997,997,997,997,0
20250401,170000,122590818,997,997,997,997,0
20250401,165900,122590818,997,997,997,997,0
20250401,165800,122590818,997,997,997,997,0
20250401,165700,122590818,997,997,997,997,0
20250401,165600,122590818,997,997,997,997,0
20250401,165500,122590818,997,997,997,997,0
20250401,165400,122590818,997,997,997,997,0
20250401,165300,122590818,997,997,997,997,0
20250401,165200,122590818,997,997,997,997,0
20250401,165100,122590818,997,997,997,997,0
20250401,165000,122590818,997,997,997,997,0
20250401,164900,122590818,997,997,997,997,0
20250401,164800,122590818,997,997,997,997,2777
20250401,164700,122590818,997,997,997,997,0
20250401,164600,122590818,997,997,997,997,0
20250401,164500,122590818,997,997,997,997,0
20250401,164400,122590818,997,997,997,997,0
20250401,164300,122590818,997,997,997,997,0
20250401,164200,122590818,997,997,997,997,0
20250401,164100,122590818,997,997,997,997,0
20250401,164000,122590818,997,997,997,997,0
20250401,163900,122590818,997,997,997,997,0
20250401,163800,122590818,997,997,997,997,0
20250401,163700,122590818,997,997,997,997,0
20250401,163600,122590818,997,997,997,997,0
20250401,163500,122590818,997,997,997,997,0
20250401,163400,122590818,997,997,997,997,0
20250401,163300,122590818,997,997,997,997,0
20250401,163200,122590818,997,997,997,997,0
20250401,163100,122590818,997,997,997,997,0
20250401,163000,122590818,997,997,997,997,0
20250401,162900,122590818,997,997,997,997,0
20250401,162800,122590818,997,997,997,997,0
20250401,162700,122590818,997,997,997,997,0
20250401,162600,122590818,997,997,997,997,0
20250401,162500,122590818,997,997,997,997,0
20250401,162400,122590818,997,997,997,997,0
20250401,162300,122590818,997,997,997,997,0
20250401,162200,122590818,997,997,997,997,0
20250401,162100,122590818,997,997,997,997,0
20250401,162000,122590818,997,997,997,997,0
20250401,161900,122590818,997,997,997,997,0
20250401,161800,122590818,997,997,997,997,2777
20250401,161700,122590818,997,997,997,997,0
20250401,161600,122590818,997,997,997,997,0
20250401,161500,122590818,997,997,997,997,0
20250401,161400,122590818,997,997,997,997,0
20250401,161300,122590818,997,997,997,997,0
20250401,161200,122590818,997,997,997,997,0
20250401,161100,122590818,997,997,997,997,0
20250401,161000,122590818,997,997,997,997,0
20250401,160900,122590818,997,997,997,997,0
20250401,160800,122590818,997,997,997,997,0
20250401,160700,122590818,997,997,997,997,0
20250401,160600,122590818,997,997,997,997,0
20250401,160500,122590818,997,997,997,997,0
20250401,160400,122590818,997,997,997,997,0
20250401,160300,122590818,997,997,997,997,0
20250401,160200,122590818,997,997,997,997,0
20250401,160100,122590818,997,997,997,997,0
20250401,160000,122590818,997,997,997,997,0
20250401,155900,122590818,997,997,997,997,0
20250401,155800,122590818,997,997,997,997,0
20250401,155700,122590818,997,997,997,997,0
20250401,155600,122590818,997,997,997,997,0
20250401,155500,122590818,997,997,997,997,0
20250401,155400,122590818,997,997,997,997,0
20250401,155300,122590818,997,997,997,997,0
20250401,155200,122590818,997,997,997,997,0
20250401,155100,122590818,997,997,997,997,0
20250401,155000,122590818,997,997,997,997,0
20250401,154900,122590818,997,997,997,997,0
20250401,154800,122590818,997,997,997,997,2777
20250401,154700,122590818,997,997,997,997,0
20250401,154600,122590818,997,997,997,997,0
20250401,154500,122590818,997,997,997,997,0
20250401,154400,122590818,997,997,997,997,0
20250401,154300,122590818,997,997,997,997,0
20250401,154200,122590818,997,997,997,997,0
20250401,154100,122590818,997,997,997,997,0
20250401,154000,122590818,997,997,997,997,0
20250401,153900,122590818,997,997,997,997,0
20250401,153800,122590818,997,997,997,997,0
20250401,153700,122590818,997,997,997,997,0
20250401,153600,122590818,997,997,997,997,0
20250401,153500,122590818,997,997,997,997,0
20250401,153400,122590818,997,997,997,997,0
20250401,153300,122590818,997,997,997,997,0
20250401,153200,122590818,997,997,997,997,0
20250401,153100,122590818,997,997,997,997,0
20250401,153000,122590818,997,997,997,997,2777
20250401,152900,119822149,997,997,997,997,0
20250401,152800,119822149,997,997,997,997,0
20250401,152700,119822149,997,997,997,997,0
20250401,152600,119822149,997,997,997,997,0
20250401,152500,119822149,997,997,997,997,0
20250401,152400,119822149,997,997,997,997,0
20250401,152300,119822149,997,997,997,997,0
20250401,152200,119822149,997,997,997,997,0
20250401,152100,119822149,997,997,997,997,0
20250401,152000,119822149,997,997,997,997,0
20250401,151900,119822149,997,997,997,997,0
20250401,151800,119822149,997,997,997,997,12
20250401,151700,119810185,996,996,996,996,2888
20250401,151600,116933737,996,996,996,996,0
20250401,151500,116933737,996,996,996,996,12
20250401,151400,116921785,996,996,996,996,0
20250401,151300,116921785,996,994,996,994,86
20250401,151200,116836299,993,994,994,993,26
20250401,151100,116810456,994,994,994,994,0
20250401,151000,116810456,994,994,994,994,0
20250401,150900,116810456,994,994,994,994,25
20250401,150800,116785606,994,994,994,994,0
20250401,150700,116785606,994,994,994,994,0
20250401,150600,116785606,994,994,994,994,25
20250401,150500,116760756,994,994,994,994,0
20250401,150400,116760756,994,994,994,994,0
20250401,150300,116760756,994,994,994,994,25
20250401,150200,116735906,994,994,994,994,0
20250401,150100,116735906,994,994,994,994,0
20250401,150000,116735906,994,994,994,994,185
20250401,145900,116552016,994,994,994,994,0
20250401,145800,116552016,994,994,994,994,0
20250401,145700,116552016,994,994,994,994,25
20250401,145600,116527166,994,994,994,994,0
20250401,145500,116527166,994,994,994,994,0
20250401,145400,116527166,994,994,994,994,25
20250401,145300,116502316,994,994,994,994,0
20250401,145200,116502316,994,994,994,994,0
20250401,145100,116502316,994,994,994,994,25
20250401,145000,116477466,994,994,994,994,0
20250401,144900,116477466,994,994,994,994,0
20250401,144800,116477466,994,994,994,994,25
20250401,144700,116452616,994,994,994,994,0
20250401,144600,116452616,994,994,994,994,0
20250401,144500,116452616,994,994,994,994,25
20250401,144400,116427766,994,994,994,994,0
20250401,144300,116427766,994,994,994,994,0
20250401,144200,116427766,994,994,994,994,25
20250401,144100,116402916,992,992,992,992,2000
20250401,144000,114418916,994,994,994,994,0
20250401,143900,114418916,994,994,994,994,50
20250401,143800,114369216,994,994,994,994,0
20250401,143700,114369216,994,994,994,994,0
20250401,143600,114369216,994,992,994,992,835
20250401,143500,113540626,994,994,994,994,0
20250401,143400,113540626,994,994,994,994,0
20250401,143300,113540626,994,994,994,994,0
20250401,143200,113540626,994,994,994,994,0
20250401,143100,113540626,994,994,994,994,0
20250401,143000,113540626,994,994,994,994,0
20250401,142900,113540626,994,994,994,994,0
20250401,142800,113540626,994,994,994,994,0
20250401,142700,113540626,994,994,994,994,0
20250401,142600,113540626,994,994,994,994,0
20250401,142500,113540626,994,994,994,994,0
20250401,142400,113540626,994,994,994,994,0
20250401,142300,113540626,994,994,994,994,0
20250401,142200,113540626,994,994,994,994,0
20250401,142100,113540626,994,994,994,994,0
20250401,142000,113540626,994,994,994,994,0
20250401,141900,113540626,994,994,994,994,0
20250401,141800,113540626,994,994,994,994,0
20250401,141700,113540626,994,994,994,994,0
20250401,141600,113540626,994,994,994,994,0
20250401,141500,113540626,994,994,994,994,0
20250401,141400,113540626,994,994,994,994,0
20250401,141300,113540626,994,994,994,994,0
20250401,141200,113540626,994,994,994,994,30
20250401,141100,113510806,994,994,994,994,0
20250401,141000,113510806,994,994,994,994,0
20250401,140900,113510806,994,994,994,994,100
20250401,140800,113411406,994,994,994,994,0
20250401,140700,113411406,994,994,994,994,0
20250401,140600,113411406,994,994,994,994,0
20250401,140500,113411406,994,994,994,994,0
20250401,140400,113411406,994,994,994,994,0
20250401,140300,113411406,994,994,994,994,0
20250401,140200,113411406,994,994,994,994,0
20250401,140100,113411406,994,994,994,994,0
20250401,140000,113411406,994,994,994,994,182
20250401,135900,113230498,994,994,994,994,0
20250401,135800,113230498,994,994,994,994,0
20250401,135700,113230498,994,994,994,994,0
20250401,135600,113230498,994,994,994,994,0
20250401,135500,113230498,994,994,994,994,1505
20250401,135400,111734528,994,994,994,994,0
20250401,135300,111734528,994,994,994,994,0
20250401,135200,111734528,994,992,994,992,2181
20250401,135100,109570653,992,992,992,992,0
20250401,135000,109570653,992,992,992,992,0
20250401,134900,109570653,992,992,992,992,0
20250401,134800,109570653,992,992,992,992,0
20250401,134700,109570653,992,992,992,992,2096
20250401,134600,107491421,994,994,994,994,0
20250401,134500,107491421,994,989,994,989,3866
20250401,134400,103657487,989,989,989,989,0
20250401,134300,103657487,989,989,989,989,0
20250401,134200,103657487,989,989,989,989,0
20250401,134100,103657487,989,989,989,989,0
20250401,134000,103657487,989,989,989,989,0
20250401,133900,103657487,989,989,989,989,0
20250401,133800,103657487,989,989,989,989,0
20250401,133700,103657487,989,989,989,989,0
20250401,133600,103657487,989,989,989,989,0
20250401,133500,103657487,989,989,989,989,0
20250401,133400,103657487,989,989,989,989,0
20250401,133300,103657487,989,989,989,989,0
20250401,133200,103657487,989,989,989,989,0
20250401,133100,103657487,989,989,989,989,0
20250401,133000,103657487,989,989,989,989,0
20250401,132900,103657487,989,989,989,989,0
20250401,132800,103657487,989,989,989,989,0
20250401,132700,103657487,989,989,989,989,0
20250401,132600,103657487,989,989,989,989,0
20250401,132500,103657487,989,989,989,989,0
20250401,132400,103657487,989,989,989,989,0
20250401,132300,103657487,989,989,989,989,0
20250401,132200,103657487,989,983,989,983,65
20250401,132100,103593562,989,989,989,989,0
20250401,132000,103593562,989,989,989,989,0
20250401,131900,103593562,989,989,989,989,0
20250401,131800,103593562,989,989,989,989,0
20250401,131700,103593562,989,989,989,989,0
20250401,131600,103593562,989,989,989,989,0
20250401,131500,103593562,989,989,989,989,0
20250401,131400,103593562,989,989,989,989,0
20250401,131300,103593562,989,989,989,989,0
20250401,131200,103593562,989,989,989,989,0
20250401,131100,103593562,989,989,989,989,0
20250401,131000,103593562,989,989,989,989,0
20250401,130900,103593562,989,989,989,989,0
20250401,130800,103593562,989,989,989,989,0
20250401,130700,103593562,989,989,989,989,0
20250401,130600,103593562,989,989,989,989,0
20250401,130500,103593562,989,989,989,989,0
20250401,130400,103593562,989,989,989,989,0
20250401,130300,103593562,989,989,989,989,0
20250401,130200,103593562,989,989,989,989,0
20250401,130100,103593562,989,989,989,989,0
20250401,130000,103593562,989,989,989,989,0
20250401,125900,103593562,989,989,989,989,0
20250401,125800,103593562,989,989,989,989,0
20250401,125700,103593562,989,989,989,989,0
20250401,125600,103593562,989,989,989,989,0
20250401,125500,103593562,989,989,989,989,0
20250401,125400,103593562,989,989,989,989,0
20250401,125300,103593562,989,989,989,989,0
20250401,125200,103593562,989,989,989,989,0
20250401,125100,103593562,989,989,989,989,0
20250401,125000,103593562,989,989,989,989,0
20250401,124900,103593562,989,989,989,989,0
20250401,124800,103593562,989,989,989,989,0
20250401,124700,103593562,989,989,989,989,0
20250401,124600,103593562,989,989,989,989,0
20250401,124500,103593562,989,989,989,989,0
20250401,124400,103593562,989,989,989,989,0
20250401,124300,103593562,989,989,989,989,0
20250401,124200,103593562,989,989,989,989,0
20250401,124100,103593562,989,989,989,989,0
20250401,124000,103593562,989,989,989,989,0
20250401,123900,103593562,989,989,989,989,0
20250401,123800,103593562,989,989,989,989,2002
20250401,123700,101613584,989,989,989,989,0
20250401,123600,101613584,989,989,989,989,0
20250401,123500,101613584,989,989,989,989,0
20250401,123400,101613584,989,989,989,989,0
20250401,123300,101613584,989,989,989,989,8
20250401,123200,101605672,989,989,989,989,0
20250401,123100,101605672,989,989,989,989,0
20250401,123000,101605672,989,989,989,989,0
20250401,122900,101605672,989,989,989,989,0
20250401,122800,101605672,989,989,989,989,0
20250401,122700,101605672,989,989,989,989,0
20250401,122600,101605672,989,989,989,989,0
20250401,122500,101605672,989,989,989,989,1008
20250401,122400,100608760,989,989,989,989,0
20250401,122300,100608760,989,989,989,989,0
20250401,122200,100608760,989,989,989,989,0
20250401,122100,100608760,989,989,989,989,0
20250401,122000,100608760,989,989,989,989,0
20250401,121900,100608760,989,989,989,989,0
20250401,121800,100608760,989,989,989,989,0
20250401,121700,100608760,989,989,989,989,0
20250401,121600,100608760,989,989,989,989,0
20250401,121500,100608760,989,989,989,989,1
20250401,121400,100607771,989,989,989,989,0
20250401,121300,100607771,989,989,989,989,0
20250401,121200,100607771,989,989,989,989,0
20250401,121100,100607771,989,989,989,989,0
20250401,121000,100607771,989,989,989,989,0
20250401,120900,100607771,989,989,989,989,0
20250401,120800,100607771,989,989,989,989,0
20250401,120700,100607771,989,989,989,989,0
20250401,120600,100607771,989,989,989,989,0
20250401,120500,100607771,989,989,989,989,0
20250401,120400,100607771,989,989,989,989,0
20250401,120300,100607771,989,989,989,989,0
20250401,120200,100607771,989,989,989,989,0
20250401,120100,100607771,989,989,989,989,0
20250401,120000,100607771,989,989,989,989,0
20250401,115900,100607771,989,989,989,989,0
20250401,115800,100607771,989,989,989,989,4
20250401,115700,100603815,989,989,989,989,0
20250401,115600,100603815,989,989,989,989,0
20250401,115500,100603815,989,989,989,989,0
20250401,115400,100603815,989,989,989,989,0
20250401,115300,100603815,989,989,989,989,0
20250401,115200,100603815,989,989,989,989,0
20250401,115100,100603815,989,989,989,989,0
20250401,115000,100603815,989,989,989,989,0
20250401,114900,100603815,989,989,989,989,0
20250401,114800,100603815,989,989,989,989,0
20250401,114700,100603815,989,989,989,989,0
20250401,114600,100603815,989,989,989,989,0
20250401,114500,100603815,989,989,989,989,0
20250401,114400,100603815,989,989,989,989,0
20250401,114300,100603815,989,989,989,989,0
20250401,114200,100603815,989,989,989,989,0
20250401,114100,100603815,989,989,989,989,0
20250401,114000,100603815,989,989,989,989,0
20250401,113900,100603815,989,989,989,989,0
20250401,113800,100603815,989,989,989,989,0
20250401,113700,100603815,989,989,989,989,0
20250401,113600,100603815,989,989,989,989,0
20250401,113500,100603815,989,989,989,989,0
20250401,113400,100603815,989,989,989,989,0
20250401,113300,100603815,989,989,989,989,0
20250401,113200,100603815,989,989,989,989,0
20250401,113100,100603815,989,989,989,989,0
20250401,113000,100603815,989,989,989,989,511
20250401,112900,100098436,990,990,990,990,0
20250401,112800,100098436,990,990,990,990,0
20250401,112700,100098436,990,990,990,990,0
20250401,112600,100098436,990,990,990,990,0
20250401,112500,100098436,990,990,990,990,0
20250401,112400,100098436,990,990,990,990,0
20250401,112300,100098436,990,989,990,989,69
20250401,112200,100030162,993,993,993,993,0
20250401,112100,100030162,993,993,993,993,0
20250401,112000,100030162,993,993,993,993,0
20250401,111900,100030162,993,993,993,993,0
20250401,111800,100030162,993,993,993,993,0
20250401,111700,100030162,993,993,993,993,0
20250401,111600,100030162,993,993,993,993,0
20250401,111500,100030162,993,993,993,993,0
20250401,111400,100030162,993,993,993,993,0
20250401,111300,100030162,993,993,993,993,0
20250401,111200,100030162,993,993,993,993,0
20250401,111100,100030162,993,993,993,993,0
20250401,111000,100030162,993,993,993,993,0
20250401,110900,100030162,993,993,993,993,0
20250401,110800,100030162,993,993,993,993,0
20250401,110700,100030162,993,993,993,993,0
20250401,110600,100030162,993,993,993,993,0
20250401,110500,100030162,993,993,993,993,0
20250401,110400,100030162,993,993,993,993,0
20250401,110300,100030162,993,993,993,993,0
20250401,110200,100030162,993,993,993,993,0
20250401,110100,100030162,993,993,993,993,0
20250401,110000,100030162,993,993,993,993,0
20250401,105900,100030162,993,993,993,993,0
20250401,105800,100030162,993,993,993,993,0
20250401,105700,100030162,993,993,993,993,0
20250401,105600,100030162,993,993,993,993,0
20250401,105500,100030162,993,993,993,993,0
20250401,105400,100030162,993,993,993,993,0
20250401,105300,100030162,993,993,993,993,0
20250401,105200,100030162,993,993,993,993,0
20250401,105100,100030162,993,993,993,993,0
20250401,105000,100030162,993,993,993,993,0
20250401,104900,100030162,993,993,993,993,0
20250401,104800,100030162,993,993,993,993,0
20250401,104700,100030162,993,983,993,983,62
20250401,104600,99968717,985,985,985,985,0
20250401,104500,99968717,985,985,985,985,0
20250401,104400,99968717,985,985,985,985,0
20250401,104300,99968717,985,985,985,985,0
20250401,104200,99968717,985,985,985,985,0
20250401,104100,99968717,985,990,990,985,12041
20250401,104000,88106173,994,994,994,994,0
20250401,103900,88106173,994,994,994,994,0
20250401,103800,88106173,994,994,994,994,0
20250401,103700,88106173,994,994,994,994,1500
20250401,103600,86615173,994,994,994,994,0
20250401,103500,86615173,994,994,994,994,0
20250401,103400,86615173,994,994,994,994,0
20250401,103300,86615173,994,994,994,994,0
20250401,103200,86615173,994,994,994,994,0
20250401,103100,86615173,994,994,994,994,0
20250401,103000,86615173,994,994,994,994,0
20250401,102900,86615173,994,994,994,994,0
20250401,102800,86615173,994,994,994,994,100
20250401,102700,86515773,994,994,994,994,0
20250401,102600,86515773,994,994,994,994,30
20250401,102500,86485953,996,996,996,996,0
20250401,102400,86485953,996,996,996,996,0
20250401,102300,86485953,996,996,996,996,0
20250401,102200,86485953,996,996,996,996,0
20250401,102100,86485953,996,996,996,996,0
20250401,102000,86485953,996,996,996,996,0
20250401,101900,86485953,996,996,996,996,0
20250401,101800,86485953,996,996,996,996,0
20250401,101700,86485953,996,996,996,996,0
20250401,101600,86485953,996,996,996,996,0
20250401,101500,86485953,996,996,996,996,0
20250401,101400,86485953,996,996,996,996,0
20250401,101300,86485953,996,996,996,996,0
20250401,101200,86485953,996,996,996,996,0
20250401,101100,86485953,996,996,996,996,0
20250401,101000,86485953,996,996,996,996,0
20250401,100900,86485953,996,996,996,996,0
20250401,100800,86485953,996,996,996,996,0
20250401,100700,86485953,996,996,996,996,0
20250401,100600,86485953,996,996,996,996,1340
20250401,100500,85151313,996,996,996,996,0
20250401,100400,85151313,996,995,996,995,836
20250401,100300,84319048,987,987,987,987,0
20250401,100200,84319048,987,987,987,987,0
20250401,100100,84319048,987,987,987,987,0
20250401,100000,84319048,987,987,987,987,0
20250401,095900,84319048,987,987,987,987,0
20250401,095800,84319048,987,987,987,987,0
20250401,095700,84319048,987,987,987,987,0
20250401,095600,84319048,987,987,987,987,2
20250401,095500,84317074,986,986,986,986,0
20250401,095400,84317074,986,986,986,986,0
20250401,095300,84317074,986,986,986,986,0
20250401,095200,84317074,986,986,986,986,0
20250401,095100,84317074,986,986,986,986,0
20250401,095000,84317074,986,986,986,986,150
20250401,094900,84169174,985,985,985,985,0
20250401,094800,84169174,985,992,992,985,61663
20250401,094700,23430205,992,992,992,992,0
20250401,094600,23430205,992,992,992,992,0
20250401,094500,23430205,992,992,992,992,0
20250401,094400,23430205,992,996,996,992,500
20250401,094300,22934073,996,996,996,996,65
20250401,094200,22869333,998,992,998,992,156
20250401,094100,22713657,990,984,990,984,2185
20250401,094000,20561966,983,982,983,982,900
20250401,093900,19677918,972,972,972,972,400
20250401,093800,19289118,972,972,972,972,0
20250401,093700,19289118,972,972,972,972,0
20250401,093600,19289118,972,972,972,972,0
20250401,093500,19289118,972,972,972,972,0
20250401,093400,19289118,972,972,972,972,0
20250401,093300,19289118,972,972,972,972,0
20250401,093200,19289118,972,972,972,972,0
20250401,093100,19289118,972,972,972,972,0
20250401,093000,19289118,972,972,972,972,0
20250401,092900,19289118,972,972,972,972,1
20250401,092800,19288146,972,972,972,972,0
20250401,092700,19288146,972,972,972,972,0
20250401,092600,19288146,972,972,972,972,0
20250401,092500,19288146,972,972,972,972,0
20250401,092400,19288146,972,972,972,972,0
20250401,092300,19288146,972,972,972,972,0
20250401,092200,19288146,972,972,972,972,0
20250401,092100,19288146,972,972,972,972,1
20250401,092000,19287174,972,972,972,972,81
20250401,091900,19208442,972,975,975,972,389
20250401,091800,18830330,980,980,980,980,0
20250401,091700,18830330,980,980,980,980,0
20250401,091600,18830330,980,980,980,980,0
20250401,091500,18830330,980,980,980,980,100
20250401,091400,18732330,983,983,983,983,0
20250401,091300,18732330,983,983,983,983,0
20250401,091200,18732330,983,983,983,983,0
20250401,091100,18732330,983,983,983,983,0
20250401,091000,18732330,983,975,984,975,220
20250401,090900,18517698,975,972,975,972,10
20250401,090800,18507952,971,967,971,967,3141
20250401,090700,15461170,961,967,969,961,1463
20250401,090600,14046981,967,976,976,960,12755
20250401,090500,1643868,974,974,974,974,0
20250401,090400,1643868,974,974,974,974,1309
20250401,090300,368902,1055,1055,1055,1055,0
20250401,090200,368902,1055,1055,1055,1055,0
20250401,090100,368902,1055,962,1055,962,130
20250401,090000,240000,960,960,960,960,250
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191800 122590818 997 997 997 997 2777
3 20250401 191700 122590818 997 997 997 997 0
4 20250401 191600 122590818 997 997 997 997 0
5 20250401 191500 122590818 997 997 997 997 0
6 20250401 191400 122590818 997 997 997 997 0
7 20250401 191300 122590818 997 997 997 997 0
8 20250401 191200 122590818 997 997 997 997 0
9 20250401 191100 122590818 997 997 997 997 0
10 20250401 191000 122590818 997 997 997 997 0
11 20250401 190900 122590818 997 997 997 997 0
12 20250401 190800 122590818 997 997 997 997 0
13 20250401 190700 122590818 997 997 997 997 0
14 20250401 190600 122590818 997 997 997 997 0
15 20250401 190500 122590818 997 997 997 997 0
16 20250401 190400 122590818 997 997 997 997 0
17 20250401 190300 122590818 997 997 997 997 0
18 20250401 190200 122590818 997 997 997 997 0
19 20250401 190100 122590818 997 997 997 997 0
20 20250401 190000 122590818 997 997 997 997 0
21 20250401 185900 122590818 997 997 997 997 0
22 20250401 185800 122590818 997 997 997 997 0
23 20250401 185700 122590818 997 997 997 997 0
24 20250401 185600 122590818 997 997 997 997 0
25 20250401 185500 122590818 997 997 997 997 0
26 20250401 185400 122590818 997 997 997 997 0
27 20250401 185300 122590818 997 997 997 997 0
28 20250401 185200 122590818 997 997 997 997 0
29 20250401 185100 122590818 997 997 997 997 0
30 20250401 185000 122590818 997 997 997 997 0
31 20250401 184900 122590818 997 997 997 997 0
32 20250401 184800 122590818 997 997 997 997 2777
33 20250401 184700 122590818 997 997 997 997 0
34 20250401 184600 122590818 997 997 997 997 0
35 20250401 184500 122590818 997 997 997 997 0
36 20250401 184400 122590818 997 997 997 997 0
37 20250401 184300 122590818 997 997 997 997 0
38 20250401 184200 122590818 997 997 997 997 0
39 20250401 184100 122590818 997 997 997 997 0
40 20250401 184000 122590818 997 997 997 997 0
41 20250401 183900 122590818 997 997 997 997 0
42 20250401 183800 122590818 997 997 997 997 0
43 20250401 183700 122590818 997 997 997 997 0
44 20250401 183600 122590818 997 997 997 997 0
45 20250401 183500 122590818 997 997 997 997 0
46 20250401 183400 122590818 997 997 997 997 0
47 20250401 183300 122590818 997 997 997 997 0
48 20250401 183200 122590818 997 997 997 997 0
49 20250401 183100 122590818 997 997 997 997 0
50 20250401 183000 122590818 997 997 997 997 0
51 20250401 182900 122590818 997 997 997 997 0
52 20250401 182800 122590818 997 997 997 997 0
53 20250401 182700 122590818 997 997 997 997 0
54 20250401 182600 122590818 997 997 997 997 0
55 20250401 182500 122590818 997 997 997 997 0
56 20250401 182400 122590818 997 997 997 997 0
57 20250401 182300 122590818 997 997 997 997 0
58 20250401 182200 122590818 997 997 997 997 0
59 20250401 182100 122590818 997 997 997 997 0
60 20250401 182000 122590818 997 997 997 997 0
61 20250401 181900 122590818 997 997 997 997 0
62 20250401 181800 122590818 997 997 997 997 2777
63 20250401 181700 122590818 997 997 997 997 0
64 20250401 181600 122590818 997 997 997 997 0
65 20250401 181500 122590818 997 997 997 997 0
66 20250401 181400 122590818 997 997 997 997 0
67 20250401 181300 122590818 997 997 997 997 0
68 20250401 181200 122590818 997 997 997 997 0
69 20250401 181100 122590818 997 997 997 997 0
70 20250401 181000 122590818 997 997 997 997 0
71 20250401 180900 122590818 997 997 997 997 0
72 20250401 180800 122590818 997 997 997 997 0
73 20250401 180700 122590818 997 997 997 997 0
74 20250401 180600 122590818 997 997 997 997 0
75 20250401 180500 122590818 997 997 997 997 0
76 20250401 180400 122590818 997 997 997 997 0
77 20250401 180300 122590818 997 997 997 997 0
78 20250401 180200 122590818 997 997 997 997 0
79 20250401 180100 122590818 997 997 997 997 0
80 20250401 180000 122590818 997 997 997 997 0
81 20250401 175900 122590818 997 997 997 997 0
82 20250401 175800 122590818 997 997 997 997 0
83 20250401 175700 122590818 997 997 997 997 0
84 20250401 175600 122590818 997 997 997 997 0
85 20250401 175500 122590818 997 997 997 997 0
86 20250401 175400 122590818 997 997 997 997 0
87 20250401 175300 122590818 997 997 997 997 0
88 20250401 175200 122590818 997 997 997 997 0
89 20250401 175100 122590818 997 997 997 997 0
90 20250401 175000 122590818 997 997 997 997 0
91 20250401 174900 122590818 997 997 997 997 0
92 20250401 174800 122590818 997 997 997 997 2777
93 20250401 174700 122590818 997 997 997 997 0
94 20250401 174600 122590818 997 997 997 997 0
95 20250401 174500 122590818 997 997 997 997 0
96 20250401 174400 122590818 997 997 997 997 0
97 20250401 174300 122590818 997 997 997 997 0
98 20250401 174200 122590818 997 997 997 997 0
99 20250401 174100 122590818 997 997 997 997 0
100 20250401 174000 122590818 997 997 997 997 0
101 20250401 173900 122590818 997 997 997 997 0
102 20250401 173800 122590818 997 997 997 997 0
103 20250401 173700 122590818 997 997 997 997 0
104 20250401 173600 122590818 997 997 997 997 0
105 20250401 173500 122590818 997 997 997 997 0
106 20250401 173400 122590818 997 997 997 997 0
107 20250401 173300 122590818 997 997 997 997 0
108 20250401 173200 122590818 997 997 997 997 0
109 20250401 173100 122590818 997 997 997 997 0
110 20250401 173000 122590818 997 997 997 997 0
111 20250401 172900 122590818 997 997 997 997 0
112 20250401 172800 122590818 997 997 997 997 0
113 20250401 172700 122590818 997 997 997 997 0
114 20250401 172600 122590818 997 997 997 997 0
115 20250401 172500 122590818 997 997 997 997 0
116 20250401 172400 122590818 997 997 997 997 0
117 20250401 172300 122590818 997 997 997 997 0
118 20250401 172200 122590818 997 997 997 997 0
119 20250401 172100 122590818 997 997 997 997 0
120 20250401 172000 122590818 997 997 997 997 0
121 20250401 171900 122590818 997 997 997 997 0
122 20250401 171800 122590818 997 997 997 997 2777
123 20250401 171700 122590818 997 997 997 997 0
124 20250401 171600 122590818 997 997 997 997 0
125 20250401 171500 122590818 997 997 997 997 0
126 20250401 171400 122590818 997 997 997 997 0
127 20250401 171300 122590818 997 997 997 997 0
128 20250401 171200 122590818 997 997 997 997 0
129 20250401 171100 122590818 997 997 997 997 0
130 20250401 171000 122590818 997 997 997 997 0
131 20250401 170900 122590818 997 997 997 997 0
132 20250401 170800 122590818 997 997 997 997 0
133 20250401 170700 122590818 997 997 997 997 0
134 20250401 170600 122590818 997 997 997 997 0
135 20250401 170500 122590818 997 997 997 997 0
136 20250401 170400 122590818 997 997 997 997 0
137 20250401 170300 122590818 997 997 997 997 0
138 20250401 170200 122590818 997 997 997 997 0
139 20250401 170100 122590818 997 997 997 997 0
140 20250401 170000 122590818 997 997 997 997 0
141 20250401 165900 122590818 997 997 997 997 0
142 20250401 165800 122590818 997 997 997 997 0
143 20250401 165700 122590818 997 997 997 997 0
144 20250401 165600 122590818 997 997 997 997 0
145 20250401 165500 122590818 997 997 997 997 0
146 20250401 165400 122590818 997 997 997 997 0
147 20250401 165300 122590818 997 997 997 997 0
148 20250401 165200 122590818 997 997 997 997 0
149 20250401 165100 122590818 997 997 997 997 0
150 20250401 165000 122590818 997 997 997 997 0
151 20250401 164900 122590818 997 997 997 997 0
152 20250401 164800 122590818 997 997 997 997 2777
153 20250401 164700 122590818 997 997 997 997 0
154 20250401 164600 122590818 997 997 997 997 0
155 20250401 164500 122590818 997 997 997 997 0
156 20250401 164400 122590818 997 997 997 997 0
157 20250401 164300 122590818 997 997 997 997 0
158 20250401 164200 122590818 997 997 997 997 0
159 20250401 164100 122590818 997 997 997 997 0
160 20250401 164000 122590818 997 997 997 997 0
161 20250401 163900 122590818 997 997 997 997 0
162 20250401 163800 122590818 997 997 997 997 0
163 20250401 163700 122590818 997 997 997 997 0
164 20250401 163600 122590818 997 997 997 997 0
165 20250401 163500 122590818 997 997 997 997 0
166 20250401 163400 122590818 997 997 997 997 0
167 20250401 163300 122590818 997 997 997 997 0
168 20250401 163200 122590818 997 997 997 997 0
169 20250401 163100 122590818 997 997 997 997 0
170 20250401 163000 122590818 997 997 997 997 0
171 20250401 162900 122590818 997 997 997 997 0
172 20250401 162800 122590818 997 997 997 997 0
173 20250401 162700 122590818 997 997 997 997 0
174 20250401 162600 122590818 997 997 997 997 0
175 20250401 162500 122590818 997 997 997 997 0
176 20250401 162400 122590818 997 997 997 997 0
177 20250401 162300 122590818 997 997 997 997 0
178 20250401 162200 122590818 997 997 997 997 0
179 20250401 162100 122590818 997 997 997 997 0
180 20250401 162000 122590818 997 997 997 997 0
181 20250401 161900 122590818 997 997 997 997 0
182 20250401 161800 122590818 997 997 997 997 2777
183 20250401 161700 122590818 997 997 997 997 0
184 20250401 161600 122590818 997 997 997 997 0
185 20250401 161500 122590818 997 997 997 997 0
186 20250401 161400 122590818 997 997 997 997 0
187 20250401 161300 122590818 997 997 997 997 0
188 20250401 161200 122590818 997 997 997 997 0
189 20250401 161100 122590818 997 997 997 997 0
190 20250401 161000 122590818 997 997 997 997 0
191 20250401 160900 122590818 997 997 997 997 0
192 20250401 160800 122590818 997 997 997 997 0
193 20250401 160700 122590818 997 997 997 997 0
194 20250401 160600 122590818 997 997 997 997 0
195 20250401 160500 122590818 997 997 997 997 0
196 20250401 160400 122590818 997 997 997 997 0
197 20250401 160300 122590818 997 997 997 997 0
198 20250401 160200 122590818 997 997 997 997 0
199 20250401 160100 122590818 997 997 997 997 0
200 20250401 160000 122590818 997 997 997 997 0
201 20250401 155900 122590818 997 997 997 997 0
202 20250401 155800 122590818 997 997 997 997 0
203 20250401 155700 122590818 997 997 997 997 0
204 20250401 155600 122590818 997 997 997 997 0
205 20250401 155500 122590818 997 997 997 997 0
206 20250401 155400 122590818 997 997 997 997 0
207 20250401 155300 122590818 997 997 997 997 0
208 20250401 155200 122590818 997 997 997 997 0
209 20250401 155100 122590818 997 997 997 997 0
210 20250401 155000 122590818 997 997 997 997 0
211 20250401 154900 122590818 997 997 997 997 0
212 20250401 154800 122590818 997 997 997 997 2777
213 20250401 154700 122590818 997 997 997 997 0
214 20250401 154600 122590818 997 997 997 997 0
215 20250401 154500 122590818 997 997 997 997 0
216 20250401 154400 122590818 997 997 997 997 0
217 20250401 154300 122590818 997 997 997 997 0
218 20250401 154200 122590818 997 997 997 997 0
219 20250401 154100 122590818 997 997 997 997 0
220 20250401 154000 122590818 997 997 997 997 0
221 20250401 153900 122590818 997 997 997 997 0
222 20250401 153800 122590818 997 997 997 997 0
223 20250401 153700 122590818 997 997 997 997 0
224 20250401 153600 122590818 997 997 997 997 0
225 20250401 153500 122590818 997 997 997 997 0
226 20250401 153400 122590818 997 997 997 997 0
227 20250401 153300 122590818 997 997 997 997 0
228 20250401 153200 122590818 997 997 997 997 0
229 20250401 153100 122590818 997 997 997 997 0
230 20250401 153000 122590818 997 997 997 997 2777
231 20250401 152900 119822149 997 997 997 997 0
232 20250401 152800 119822149 997 997 997 997 0
233 20250401 152700 119822149 997 997 997 997 0
234 20250401 152600 119822149 997 997 997 997 0
235 20250401 152500 119822149 997 997 997 997 0
236 20250401 152400 119822149 997 997 997 997 0
237 20250401 152300 119822149 997 997 997 997 0
238 20250401 152200 119822149 997 997 997 997 0
239 20250401 152100 119822149 997 997 997 997 0
240 20250401 152000 119822149 997 997 997 997 0
241 20250401 151900 119822149 997 997 997 997 0
242 20250401 151800 119822149 997 997 997 997 12
243 20250401 151700 119810185 996 996 996 996 2888
244 20250401 151600 116933737 996 996 996 996 0
245 20250401 151500 116933737 996 996 996 996 12
246 20250401 151400 116921785 996 996 996 996 0
247 20250401 151300 116921785 996 994 996 994 86
248 20250401 151200 116836299 993 994 994 993 26
249 20250401 151100 116810456 994 994 994 994 0
250 20250401 151000 116810456 994 994 994 994 0
251 20250401 150900 116810456 994 994 994 994 25
252 20250401 150800 116785606 994 994 994 994 0
253 20250401 150700 116785606 994 994 994 994 0
254 20250401 150600 116785606 994 994 994 994 25
255 20250401 150500 116760756 994 994 994 994 0
256 20250401 150400 116760756 994 994 994 994 0
257 20250401 150300 116760756 994 994 994 994 25
258 20250401 150200 116735906 994 994 994 994 0
259 20250401 150100 116735906 994 994 994 994 0
260 20250401 150000 116735906 994 994 994 994 185
261 20250401 145900 116552016 994 994 994 994 0
262 20250401 145800 116552016 994 994 994 994 0
263 20250401 145700 116552016 994 994 994 994 25
264 20250401 145600 116527166 994 994 994 994 0
265 20250401 145500 116527166 994 994 994 994 0
266 20250401 145400 116527166 994 994 994 994 25
267 20250401 145300 116502316 994 994 994 994 0
268 20250401 145200 116502316 994 994 994 994 0
269 20250401 145100 116502316 994 994 994 994 25
270 20250401 145000 116477466 994 994 994 994 0
271 20250401 144900 116477466 994 994 994 994 0
272 20250401 144800 116477466 994 994 994 994 25
273 20250401 144700 116452616 994 994 994 994 0
274 20250401 144600 116452616 994 994 994 994 0
275 20250401 144500 116452616 994 994 994 994 25
276 20250401 144400 116427766 994 994 994 994 0
277 20250401 144300 116427766 994 994 994 994 0
278 20250401 144200 116427766 994 994 994 994 25
279 20250401 144100 116402916 992 992 992 992 2000
280 20250401 144000 114418916 994 994 994 994 0
281 20250401 143900 114418916 994 994 994 994 50
282 20250401 143800 114369216 994 994 994 994 0
283 20250401 143700 114369216 994 994 994 994 0
284 20250401 143600 114369216 994 992 994 992 835
285 20250401 143500 113540626 994 994 994 994 0
286 20250401 143400 113540626 994 994 994 994 0
287 20250401 143300 113540626 994 994 994 994 0
288 20250401 143200 113540626 994 994 994 994 0
289 20250401 143100 113540626 994 994 994 994 0
290 20250401 143000 113540626 994 994 994 994 0
291 20250401 142900 113540626 994 994 994 994 0
292 20250401 142800 113540626 994 994 994 994 0
293 20250401 142700 113540626 994 994 994 994 0
294 20250401 142600 113540626 994 994 994 994 0
295 20250401 142500 113540626 994 994 994 994 0
296 20250401 142400 113540626 994 994 994 994 0
297 20250401 142300 113540626 994 994 994 994 0
298 20250401 142200 113540626 994 994 994 994 0
299 20250401 142100 113540626 994 994 994 994 0
300 20250401 142000 113540626 994 994 994 994 0
301 20250401 141900 113540626 994 994 994 994 0
302 20250401 141800 113540626 994 994 994 994 0
303 20250401 141700 113540626 994 994 994 994 0
304 20250401 141600 113540626 994 994 994 994 0
305 20250401 141500 113540626 994 994 994 994 0
306 20250401 141400 113540626 994 994 994 994 0
307 20250401 141300 113540626 994 994 994 994 0
308 20250401 141200 113540626 994 994 994 994 30
309 20250401 141100 113510806 994 994 994 994 0
310 20250401 141000 113510806 994 994 994 994 0
311 20250401 140900 113510806 994 994 994 994 100
312 20250401 140800 113411406 994 994 994 994 0
313 20250401 140700 113411406 994 994 994 994 0
314 20250401 140600 113411406 994 994 994 994 0
315 20250401 140500 113411406 994 994 994 994 0
316 20250401 140400 113411406 994 994 994 994 0
317 20250401 140300 113411406 994 994 994 994 0
318 20250401 140200 113411406 994 994 994 994 0
319 20250401 140100 113411406 994 994 994 994 0
320 20250401 140000 113411406 994 994 994 994 182
321 20250401 135900 113230498 994 994 994 994 0
322 20250401 135800 113230498 994 994 994 994 0
323 20250401 135700 113230498 994 994 994 994 0
324 20250401 135600 113230498 994 994 994 994 0
325 20250401 135500 113230498 994 994 994 994 1505
326 20250401 135400 111734528 994 994 994 994 0
327 20250401 135300 111734528 994 994 994 994 0
328 20250401 135200 111734528 994 992 994 992 2181
329 20250401 135100 109570653 992 992 992 992 0
330 20250401 135000 109570653 992 992 992 992 0
331 20250401 134900 109570653 992 992 992 992 0
332 20250401 134800 109570653 992 992 992 992 0
333 20250401 134700 109570653 992 992 992 992 2096
334 20250401 134600 107491421 994 994 994 994 0
335 20250401 134500 107491421 994 989 994 989 3866
336 20250401 134400 103657487 989 989 989 989 0
337 20250401 134300 103657487 989 989 989 989 0
338 20250401 134200 103657487 989 989 989 989 0
339 20250401 134100 103657487 989 989 989 989 0
340 20250401 134000 103657487 989 989 989 989 0
341 20250401 133900 103657487 989 989 989 989 0
342 20250401 133800 103657487 989 989 989 989 0
343 20250401 133700 103657487 989 989 989 989 0
344 20250401 133600 103657487 989 989 989 989 0
345 20250401 133500 103657487 989 989 989 989 0
346 20250401 133400 103657487 989 989 989 989 0
347 20250401 133300 103657487 989 989 989 989 0
348 20250401 133200 103657487 989 989 989 989 0
349 20250401 133100 103657487 989 989 989 989 0
350 20250401 133000 103657487 989 989 989 989 0
351 20250401 132900 103657487 989 989 989 989 0
352 20250401 132800 103657487 989 989 989 989 0
353 20250401 132700 103657487 989 989 989 989 0
354 20250401 132600 103657487 989 989 989 989 0
355 20250401 132500 103657487 989 989 989 989 0
356 20250401 132400 103657487 989 989 989 989 0
357 20250401 132300 103657487 989 989 989 989 0
358 20250401 132200 103657487 989 983 989 983 65
359 20250401 132100 103593562 989 989 989 989 0
360 20250401 132000 103593562 989 989 989 989 0
361 20250401 131900 103593562 989 989 989 989 0
362 20250401 131800 103593562 989 989 989 989 0
363 20250401 131700 103593562 989 989 989 989 0
364 20250401 131600 103593562 989 989 989 989 0
365 20250401 131500 103593562 989 989 989 989 0
366 20250401 131400 103593562 989 989 989 989 0
367 20250401 131300 103593562 989 989 989 989 0
368 20250401 131200 103593562 989 989 989 989 0
369 20250401 131100 103593562 989 989 989 989 0
370 20250401 131000 103593562 989 989 989 989 0
371 20250401 130900 103593562 989 989 989 989 0
372 20250401 130800 103593562 989 989 989 989 0
373 20250401 130700 103593562 989 989 989 989 0
374 20250401 130600 103593562 989 989 989 989 0
375 20250401 130500 103593562 989 989 989 989 0
376 20250401 130400 103593562 989 989 989 989 0
377 20250401 130300 103593562 989 989 989 989 0
378 20250401 130200 103593562 989 989 989 989 0
379 20250401 130100 103593562 989 989 989 989 0
380 20250401 130000 103593562 989 989 989 989 0
381 20250401 125900 103593562 989 989 989 989 0
382 20250401 125800 103593562 989 989 989 989 0
383 20250401 125700 103593562 989 989 989 989 0
384 20250401 125600 103593562 989 989 989 989 0
385 20250401 125500 103593562 989 989 989 989 0
386 20250401 125400 103593562 989 989 989 989 0
387 20250401 125300 103593562 989 989 989 989 0
388 20250401 125200 103593562 989 989 989 989 0
389 20250401 125100 103593562 989 989 989 989 0
390 20250401 125000 103593562 989 989 989 989 0
391 20250401 124900 103593562 989 989 989 989 0
392 20250401 124800 103593562 989 989 989 989 0
393 20250401 124700 103593562 989 989 989 989 0
394 20250401 124600 103593562 989 989 989 989 0
395 20250401 124500 103593562 989 989 989 989 0
396 20250401 124400 103593562 989 989 989 989 0
397 20250401 124300 103593562 989 989 989 989 0
398 20250401 124200 103593562 989 989 989 989 0
399 20250401 124100 103593562 989 989 989 989 0
400 20250401 124000 103593562 989 989 989 989 0
401 20250401 123900 103593562 989 989 989 989 0
402 20250401 123800 103593562 989 989 989 989 2002
403 20250401 123700 101613584 989 989 989 989 0
404 20250401 123600 101613584 989 989 989 989 0
405 20250401 123500 101613584 989 989 989 989 0
406 20250401 123400 101613584 989 989 989 989 0
407 20250401 123300 101613584 989 989 989 989 8
408 20250401 123200 101605672 989 989 989 989 0
409 20250401 123100 101605672 989 989 989 989 0
410 20250401 123000 101605672 989 989 989 989 0
411 20250401 122900 101605672 989 989 989 989 0
412 20250401 122800 101605672 989 989 989 989 0
413 20250401 122700 101605672 989 989 989 989 0
414 20250401 122600 101605672 989 989 989 989 0
415 20250401 122500 101605672 989 989 989 989 1008
416 20250401 122400 100608760 989 989 989 989 0
417 20250401 122300 100608760 989 989 989 989 0
418 20250401 122200 100608760 989 989 989 989 0
419 20250401 122100 100608760 989 989 989 989 0
420 20250401 122000 100608760 989 989 989 989 0
421 20250401 121900 100608760 989 989 989 989 0
422 20250401 121800 100608760 989 989 989 989 0
423 20250401 121700 100608760 989 989 989 989 0
424 20250401 121600 100608760 989 989 989 989 0
425 20250401 121500 100608760 989 989 989 989 1
426 20250401 121400 100607771 989 989 989 989 0
427 20250401 121300 100607771 989 989 989 989 0
428 20250401 121200 100607771 989 989 989 989 0
429 20250401 121100 100607771 989 989 989 989 0
430 20250401 121000 100607771 989 989 989 989 0
431 20250401 120900 100607771 989 989 989 989 0
432 20250401 120800 100607771 989 989 989 989 0
433 20250401 120700 100607771 989 989 989 989 0
434 20250401 120600 100607771 989 989 989 989 0
435 20250401 120500 100607771 989 989 989 989 0
436 20250401 120400 100607771 989 989 989 989 0
437 20250401 120300 100607771 989 989 989 989 0
438 20250401 120200 100607771 989 989 989 989 0
439 20250401 120100 100607771 989 989 989 989 0
440 20250401 120000 100607771 989 989 989 989 0
441 20250401 115900 100607771 989 989 989 989 0
442 20250401 115800 100607771 989 989 989 989 4
443 20250401 115700 100603815 989 989 989 989 0
444 20250401 115600 100603815 989 989 989 989 0
445 20250401 115500 100603815 989 989 989 989 0
446 20250401 115400 100603815 989 989 989 989 0
447 20250401 115300 100603815 989 989 989 989 0
448 20250401 115200 100603815 989 989 989 989 0
449 20250401 115100 100603815 989 989 989 989 0
450 20250401 115000 100603815 989 989 989 989 0
451 20250401 114900 100603815 989 989 989 989 0
452 20250401 114800 100603815 989 989 989 989 0
453 20250401 114700 100603815 989 989 989 989 0
454 20250401 114600 100603815 989 989 989 989 0
455 20250401 114500 100603815 989 989 989 989 0
456 20250401 114400 100603815 989 989 989 989 0
457 20250401 114300 100603815 989 989 989 989 0
458 20250401 114200 100603815 989 989 989 989 0
459 20250401 114100 100603815 989 989 989 989 0
460 20250401 114000 100603815 989 989 989 989 0
461 20250401 113900 100603815 989 989 989 989 0
462 20250401 113800 100603815 989 989 989 989 0
463 20250401 113700 100603815 989 989 989 989 0
464 20250401 113600 100603815 989 989 989 989 0
465 20250401 113500 100603815 989 989 989 989 0
466 20250401 113400 100603815 989 989 989 989 0
467 20250401 113300 100603815 989 989 989 989 0
468 20250401 113200 100603815 989 989 989 989 0
469 20250401 113100 100603815 989 989 989 989 0
470 20250401 113000 100603815 989 989 989 989 511
471 20250401 112900 100098436 990 990 990 990 0
472 20250401 112800 100098436 990 990 990 990 0
473 20250401 112700 100098436 990 990 990 990 0
474 20250401 112600 100098436 990 990 990 990 0
475 20250401 112500 100098436 990 990 990 990 0
476 20250401 112400 100098436 990 990 990 990 0
477 20250401 112300 100098436 990 989 990 989 69
478 20250401 112200 100030162 993 993 993 993 0
479 20250401 112100 100030162 993 993 993 993 0
480 20250401 112000 100030162 993 993 993 993 0
481 20250401 111900 100030162 993 993 993 993 0
482 20250401 111800 100030162 993 993 993 993 0
483 20250401 111700 100030162 993 993 993 993 0
484 20250401 111600 100030162 993 993 993 993 0
485 20250401 111500 100030162 993 993 993 993 0
486 20250401 111400 100030162 993 993 993 993 0
487 20250401 111300 100030162 993 993 993 993 0
488 20250401 111200 100030162 993 993 993 993 0
489 20250401 111100 100030162 993 993 993 993 0
490 20250401 111000 100030162 993 993 993 993 0
491 20250401 110900 100030162 993 993 993 993 0
492 20250401 110800 100030162 993 993 993 993 0
493 20250401 110700 100030162 993 993 993 993 0
494 20250401 110600 100030162 993 993 993 993 0
495 20250401 110500 100030162 993 993 993 993 0
496 20250401 110400 100030162 993 993 993 993 0
497 20250401 110300 100030162 993 993 993 993 0
498 20250401 110200 100030162 993 993 993 993 0
499 20250401 110100 100030162 993 993 993 993 0
500 20250401 110000 100030162 993 993 993 993 0
501 20250401 105900 100030162 993 993 993 993 0
502 20250401 105800 100030162 993 993 993 993 0
503 20250401 105700 100030162 993 993 993 993 0
504 20250401 105600 100030162 993 993 993 993 0
505 20250401 105500 100030162 993 993 993 993 0
506 20250401 105400 100030162 993 993 993 993 0
507 20250401 105300 100030162 993 993 993 993 0
508 20250401 105200 100030162 993 993 993 993 0
509 20250401 105100 100030162 993 993 993 993 0
510 20250401 105000 100030162 993 993 993 993 0
511 20250401 104900 100030162 993 993 993 993 0
512 20250401 104800 100030162 993 993 993 993 0
513 20250401 104700 100030162 993 983 993 983 62
514 20250401 104600 99968717 985 985 985 985 0
515 20250401 104500 99968717 985 985 985 985 0
516 20250401 104400 99968717 985 985 985 985 0
517 20250401 104300 99968717 985 985 985 985 0
518 20250401 104200 99968717 985 985 985 985 0
519 20250401 104100 99968717 985 990 990 985 12041
520 20250401 104000 88106173 994 994 994 994 0
521 20250401 103900 88106173 994 994 994 994 0
522 20250401 103800 88106173 994 994 994 994 0
523 20250401 103700 88106173 994 994 994 994 1500
524 20250401 103600 86615173 994 994 994 994 0
525 20250401 103500 86615173 994 994 994 994 0
526 20250401 103400 86615173 994 994 994 994 0
527 20250401 103300 86615173 994 994 994 994 0
528 20250401 103200 86615173 994 994 994 994 0
529 20250401 103100 86615173 994 994 994 994 0
530 20250401 103000 86615173 994 994 994 994 0
531 20250401 102900 86615173 994 994 994 994 0
532 20250401 102800 86615173 994 994 994 994 100
533 20250401 102700 86515773 994 994 994 994 0
534 20250401 102600 86515773 994 994 994 994 30
535 20250401 102500 86485953 996 996 996 996 0
536 20250401 102400 86485953 996 996 996 996 0
537 20250401 102300 86485953 996 996 996 996 0
538 20250401 102200 86485953 996 996 996 996 0
539 20250401 102100 86485953 996 996 996 996 0
540 20250401 102000 86485953 996 996 996 996 0
541 20250401 101900 86485953 996 996 996 996 0
542 20250401 101800 86485953 996 996 996 996 0
543 20250401 101700 86485953 996 996 996 996 0
544 20250401 101600 86485953 996 996 996 996 0
545 20250401 101500 86485953 996 996 996 996 0
546 20250401 101400 86485953 996 996 996 996 0
547 20250401 101300 86485953 996 996 996 996 0
548 20250401 101200 86485953 996 996 996 996 0
549 20250401 101100 86485953 996 996 996 996 0
550 20250401 101000 86485953 996 996 996 996 0
551 20250401 100900 86485953 996 996 996 996 0
552 20250401 100800 86485953 996 996 996 996 0
553 20250401 100700 86485953 996 996 996 996 0
554 20250401 100600 86485953 996 996 996 996 1340
555 20250401 100500 85151313 996 996 996 996 0
556 20250401 100400 85151313 996 995 996 995 836
557 20250401 100300 84319048 987 987 987 987 0
558 20250401 100200 84319048 987 987 987 987 0
559 20250401 100100 84319048 987 987 987 987 0
560 20250401 100000 84319048 987 987 987 987 0
561 20250401 095900 84319048 987 987 987 987 0
562 20250401 095800 84319048 987 987 987 987 0
563 20250401 095700 84319048 987 987 987 987 0
564 20250401 095600 84319048 987 987 987 987 2
565 20250401 095500 84317074 986 986 986 986 0
566 20250401 095400 84317074 986 986 986 986 0
567 20250401 095300 84317074 986 986 986 986 0
568 20250401 095200 84317074 986 986 986 986 0
569 20250401 095100 84317074 986 986 986 986 0
570 20250401 095000 84317074 986 986 986 986 150
571 20250401 094900 84169174 985 985 985 985 0
572 20250401 094800 84169174 985 992 992 985 61663
573 20250401 094700 23430205 992 992 992 992 0
574 20250401 094600 23430205 992 992 992 992 0
575 20250401 094500 23430205 992 992 992 992 0
576 20250401 094400 23430205 992 996 996 992 500
577 20250401 094300 22934073 996 996 996 996 65
578 20250401 094200 22869333 998 992 998 992 156
579 20250401 094100 22713657 990 984 990 984 2185
580 20250401 094000 20561966 983 982 983 982 900
581 20250401 093900 19677918 972 972 972 972 400
582 20250401 093800 19289118 972 972 972 972 0
583 20250401 093700 19289118 972 972 972 972 0
584 20250401 093600 19289118 972 972 972 972 0
585 20250401 093500 19289118 972 972 972 972 0
586 20250401 093400 19289118 972 972 972 972 0
587 20250401 093300 19289118 972 972 972 972 0
588 20250401 093200 19289118 972 972 972 972 0
589 20250401 093100 19289118 972 972 972 972 0
590 20250401 093000 19289118 972 972 972 972 0
591 20250401 092900 19289118 972 972 972 972 1
592 20250401 092800 19288146 972 972 972 972 0
593 20250401 092700 19288146 972 972 972 972 0
594 20250401 092600 19288146 972 972 972 972 0
595 20250401 092500 19288146 972 972 972 972 0
596 20250401 092400 19288146 972 972 972 972 0
597 20250401 092300 19288146 972 972 972 972 0
598 20250401 092200 19288146 972 972 972 972 0
599 20250401 092100 19288146 972 972 972 972 1
600 20250401 092000 19287174 972 972 972 972 81
601 20250401 091900 19208442 972 975 975 972 389
602 20250401 091800 18830330 980 980 980 980 0
603 20250401 091700 18830330 980 980 980 980 0
604 20250401 091600 18830330 980 980 980 980 0
605 20250401 091500 18830330 980 980 980 980 100
606 20250401 091400 18732330 983 983 983 983 0
607 20250401 091300 18732330 983 983 983 983 0
608 20250401 091200 18732330 983 983 983 983 0
609 20250401 091100 18732330 983 983 983 983 0
610 20250401 091000 18732330 983 975 984 975 220
611 20250401 090900 18517698 975 972 975 972 10
612 20250401 090800 18507952 971 967 971 967 3141
613 20250401 090700 15461170 961 967 969 961 1463
614 20250401 090600 14046981 967 976 976 960 12755
615 20250401 090500 1643868 974 974 974 974 0
616 20250401 090400 1643868 974 974 974 974 1309
617 20250401 090300 368902 1055 1055 1055 1055 0
618 20250401 090200 368902 1055 1055 1055 1055 0
619 20250401 090100 368902 1055 962 1055 962 130
620 20250401 090000 240000 960 960 960 960 250

1
023790/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,21177909,0,20351970549,0.00
20250327,0,21177909,0,20711995002,0.00
20250326,0,21177909,0,21495577635,0.00
20250325,0,21177909,0,21940313724,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 21177909 0 20351970549 0.00
3 20250327 0 21177909 0 20711995002 0.00
4 20250326 0 21177909 0 21495577635 0.00
5 20250325 0 21177909 0 21940313724 0.00