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

628
033050/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192600,19485682,804,804,804,804,1512
20250401,192500,19485682,804,804,804,804,0
20250401,192400,19485682,804,804,804,804,0
20250401,192300,19485682,804,804,804,804,0
20250401,192200,19485682,804,804,804,804,0
20250401,192100,19485682,804,804,804,804,0
20250401,192000,19485682,804,804,804,804,0
20250401,191900,19485682,804,804,804,804,0
20250401,191800,19485682,804,804,804,804,0
20250401,191700,19485682,804,804,804,804,0
20250401,191600,19485682,804,804,804,804,0
20250401,191500,19485682,804,804,804,804,0
20250401,191400,19485682,804,804,804,804,0
20250401,191300,19485682,804,804,804,804,0
20250401,191200,19485682,804,804,804,804,0
20250401,191100,19485682,804,804,804,804,0
20250401,191000,19485682,804,804,804,804,0
20250401,190900,19485682,804,804,804,804,0
20250401,190800,19485682,804,804,804,804,0
20250401,190700,19485682,804,804,804,804,0
20250401,190600,19485682,804,804,804,804,0
20250401,190500,19485682,804,804,804,804,0
20250401,190400,19485682,804,804,804,804,0
20250401,190300,19485682,804,804,804,804,0
20250401,190200,19485682,804,804,804,804,0
20250401,190100,19485682,804,804,804,804,0
20250401,190000,19485682,804,804,804,804,0
20250401,185900,19485682,804,804,804,804,0
20250401,185800,19485682,804,804,804,804,0
20250401,185700,19485682,804,804,804,804,0
20250401,185600,19485682,804,804,804,804,1512
20250401,185500,19485682,804,804,804,804,0
20250401,185400,19485682,804,804,804,804,0
20250401,185300,19485682,804,804,804,804,0
20250401,185200,19485682,804,804,804,804,0
20250401,185100,19485682,804,804,804,804,0
20250401,185000,19485682,804,804,804,804,0
20250401,184900,19485682,804,804,804,804,0
20250401,184800,19485682,804,804,804,804,0
20250401,184700,19485682,804,804,804,804,0
20250401,184600,19485682,804,804,804,804,0
20250401,184500,19485682,804,804,804,804,0
20250401,184400,19485682,804,804,804,804,0
20250401,184300,19485682,804,804,804,804,0
20250401,184200,19485682,804,804,804,804,0
20250401,184100,19485682,804,804,804,804,0
20250401,184000,19485682,804,804,804,804,0
20250401,183900,19485682,804,804,804,804,0
20250401,183800,19485682,804,804,804,804,0
20250401,183700,19485682,804,804,804,804,0
20250401,183600,19485682,804,804,804,804,0
20250401,183500,19485682,804,804,804,804,0
20250401,183400,19485682,804,804,804,804,0
20250401,183300,19485682,804,804,804,804,0
20250401,183200,19485682,804,804,804,804,0
20250401,183100,19485682,804,804,804,804,0
20250401,183000,19485682,804,804,804,804,0
20250401,182900,19485682,804,804,804,804,0
20250401,182800,19485682,804,804,804,804,0
20250401,182700,19485682,804,804,804,804,0
20250401,182600,19485682,804,804,804,804,1512
20250401,182500,19485682,804,804,804,804,0
20250401,182400,19485682,804,804,804,804,0
20250401,182300,19485682,804,804,804,804,0
20250401,182200,19485682,804,804,804,804,0
20250401,182100,19485682,804,804,804,804,0
20250401,182000,19485682,804,804,804,804,0
20250401,181900,19485682,804,804,804,804,0
20250401,181800,19485682,804,804,804,804,0
20250401,181700,19485682,804,804,804,804,0
20250401,181600,19485682,804,804,804,804,0
20250401,181500,19485682,804,804,804,804,0
20250401,181400,19485682,804,804,804,804,0
20250401,181300,19485682,804,804,804,804,0
20250401,181200,19485682,804,804,804,804,0
20250401,181100,19485682,804,804,804,804,0
20250401,181000,19485682,804,804,804,804,0
20250401,180900,19485682,804,804,804,804,0
20250401,180800,19485682,804,804,804,804,0
20250401,180700,19485682,804,804,804,804,0
20250401,180600,19485682,804,804,804,804,0
20250401,180500,19485682,804,804,804,804,0
20250401,180400,19485682,804,804,804,804,0
20250401,180300,19485682,804,804,804,804,0
20250401,180200,19485682,804,804,804,804,0
20250401,180100,19485682,804,804,804,804,0
20250401,180000,19485682,804,804,804,804,0
20250401,175900,19485682,804,804,804,804,0
20250401,175800,19485682,804,804,804,804,0
20250401,175700,19485682,804,804,804,804,0
20250401,175600,19485682,804,804,804,804,1512
20250401,175500,19485682,804,804,804,804,0
20250401,175400,19485682,804,804,804,804,0
20250401,175300,19485682,804,804,804,804,0
20250401,175200,19485682,804,804,804,804,0
20250401,175100,19485682,804,804,804,804,0
20250401,175000,19485682,804,804,804,804,0
20250401,174900,19485682,804,804,804,804,0
20250401,174800,19485682,804,804,804,804,0
20250401,174700,19485682,804,804,804,804,0
20250401,174600,19485682,804,804,804,804,0
20250401,174500,19485682,804,804,804,804,0
20250401,174400,19485682,804,804,804,804,0
20250401,174300,19485682,804,804,804,804,0
20250401,174200,19485682,804,804,804,804,0
20250401,174100,19485682,804,804,804,804,0
20250401,174000,19485682,804,804,804,804,0
20250401,173900,19485682,804,804,804,804,0
20250401,173800,19485682,804,804,804,804,0
20250401,173700,19485682,804,804,804,804,0
20250401,173600,19485682,804,804,804,804,0
20250401,173500,19485682,804,804,804,804,0
20250401,173400,19485682,804,804,804,804,0
20250401,173300,19485682,804,804,804,804,0
20250401,173200,19485682,804,804,804,804,0
20250401,173100,19485682,804,804,804,804,0
20250401,173000,19485682,804,804,804,804,0
20250401,172900,19485682,804,804,804,804,0
20250401,172800,19485682,804,804,804,804,0
20250401,172700,19485682,804,804,804,804,0
20250401,172600,19485682,804,804,804,804,1512
20250401,172500,19485682,804,804,804,804,0
20250401,172400,19485682,804,804,804,804,0
20250401,172300,19485682,804,804,804,804,0
20250401,172200,19485682,804,804,804,804,0
20250401,172100,19485682,804,804,804,804,0
20250401,172000,19485682,804,804,804,804,0
20250401,171900,19485682,804,804,804,804,0
20250401,171800,19485682,804,804,804,804,0
20250401,171700,19485682,804,804,804,804,0
20250401,171600,19485682,804,804,804,804,0
20250401,171500,19485682,804,804,804,804,0
20250401,171400,19485682,804,804,804,804,0
20250401,171300,19485682,804,804,804,804,0
20250401,171200,19485682,804,804,804,804,0
20250401,171100,19485682,804,804,804,804,0
20250401,171000,19485682,804,804,804,804,0
20250401,170900,19485682,804,804,804,804,0
20250401,170800,19485682,804,804,804,804,0
20250401,170700,19485682,804,804,804,804,0
20250401,170600,19485682,804,804,804,804,0
20250401,170500,19485682,804,804,804,804,0
20250401,170400,19485682,804,804,804,804,0
20250401,170300,19485682,804,804,804,804,0
20250401,170200,19485682,804,804,804,804,0
20250401,170100,19485682,804,804,804,804,0
20250401,170000,19485682,804,804,804,804,0
20250401,165900,19485682,804,804,804,804,0
20250401,165800,19485682,804,804,804,804,0
20250401,165700,19485682,804,804,804,804,0
20250401,165600,19485682,804,804,804,804,1512
20250401,165500,19485682,804,804,804,804,0
20250401,165400,19485682,804,804,804,804,0
20250401,165300,19485682,804,804,804,804,0
20250401,165200,19485682,804,804,804,804,0
20250401,165100,19485682,804,804,804,804,0
20250401,165000,19485682,804,804,804,804,0
20250401,164900,19485682,804,804,804,804,0
20250401,164800,19485682,804,804,804,804,0
20250401,164700,19485682,804,804,804,804,0
20250401,164600,19485682,804,804,804,804,0
20250401,164500,19485682,804,804,804,804,0
20250401,164400,19485682,804,804,804,804,0
20250401,164300,19485682,804,804,804,804,0
20250401,164200,19485682,804,804,804,804,0
20250401,164100,19485682,804,804,804,804,0
20250401,164000,19485682,804,804,804,804,0
20250401,163900,19485682,804,804,804,804,0
20250401,163800,19485682,804,804,804,804,0
20250401,163700,19485682,804,804,804,804,0
20250401,163600,19485682,804,804,804,804,0
20250401,163500,19485682,804,804,804,804,0
20250401,163400,19485682,804,804,804,804,0
20250401,163300,19485682,804,804,804,804,0
20250401,163200,19485682,804,804,804,804,0
20250401,163100,19485682,804,804,804,804,0
20250401,163000,19485682,804,804,804,804,0
20250401,162900,19485682,804,804,804,804,0
20250401,162800,19485682,804,804,804,804,0
20250401,162700,19485682,804,804,804,804,0
20250401,162600,19485682,804,804,804,804,1512
20250401,162500,19485682,804,804,804,804,0
20250401,162400,19485682,804,804,804,804,0
20250401,162300,19485682,804,804,804,804,0
20250401,162200,19485682,804,804,804,804,0
20250401,162100,19485682,804,804,804,804,0
20250401,162000,19485682,804,804,804,804,0
20250401,161900,19485682,804,804,804,804,0
20250401,161800,19485682,804,804,804,804,0
20250401,161700,19485682,804,804,804,804,0
20250401,161600,19485682,804,804,804,804,0
20250401,161500,19485682,804,804,804,804,0
20250401,161400,19485682,804,804,804,804,0
20250401,161300,19485682,804,804,804,804,0
20250401,161200,19485682,804,804,804,804,0
20250401,161100,19485682,804,804,804,804,0
20250401,161000,19485682,804,804,804,804,0
20250401,160900,19485682,804,804,804,804,0
20250401,160800,19485682,804,804,804,804,0
20250401,160700,19485682,804,804,804,804,0
20250401,160600,19485682,804,804,804,804,0
20250401,160500,19485682,804,804,804,804,0
20250401,160400,19485682,804,804,804,804,0
20250401,160300,19485682,804,804,804,804,0
20250401,160200,19485682,804,804,804,804,0
20250401,160100,19485682,804,804,804,804,0
20250401,160000,19485682,804,804,804,804,0
20250401,155900,19485682,804,804,804,804,0
20250401,155800,19485682,804,804,804,804,0
20250401,155700,19485682,804,804,804,804,0
20250401,155600,19485682,804,804,804,804,1512
20250401,155500,19485682,804,804,804,804,0
20250401,155400,19485682,804,804,804,804,0
20250401,155300,19485682,804,804,804,804,0
20250401,155200,19485682,804,804,804,804,0
20250401,155100,19485682,804,804,804,804,0
20250401,155000,19485682,804,804,804,804,0
20250401,154900,19485682,804,804,804,804,0
20250401,154800,19485682,804,804,804,804,0
20250401,154700,19485682,804,804,804,804,0
20250401,154600,19485682,804,804,804,804,0
20250401,154500,19485682,804,804,804,804,0
20250401,154400,19485682,804,804,804,804,0
20250401,154300,19485682,804,804,804,804,0
20250401,154200,19485682,804,804,804,804,0
20250401,154100,19485682,804,804,804,804,0
20250401,154000,19485682,804,804,804,804,0
20250401,153900,19485682,804,804,804,804,0
20250401,153800,19485682,804,804,804,804,0
20250401,153700,19485682,804,804,804,804,0
20250401,153600,19485682,804,804,804,804,0
20250401,153500,19485682,804,804,804,804,0
20250401,153400,19485682,804,804,804,804,0
20250401,153300,19485682,804,804,804,804,0
20250401,153200,19485682,804,804,804,804,0
20250401,153100,19485682,804,804,804,804,0
20250401,153000,19485682,804,804,804,804,1512
20250401,152900,18270034,812,812,812,812,0
20250401,152800,18270034,812,812,812,812,0
20250401,152700,18270034,812,812,812,812,0
20250401,152600,18270034,812,812,812,812,0
20250401,152500,18270034,812,812,812,812,0
20250401,152400,18270034,812,812,812,812,0
20250401,152300,18270034,812,812,812,812,0
20250401,152200,18270034,812,812,812,812,0
20250401,152100,18270034,812,812,812,812,0
20250401,152000,18270034,812,812,812,812,0
20250401,151900,18270034,812,811,812,811,10
20250401,151800,18261915,803,803,803,803,0
20250401,151700,18261915,803,803,803,803,0
20250401,151600,18261915,803,803,803,803,0
20250401,151500,18261915,803,803,803,803,0
20250401,151400,18261915,803,804,804,803,1000
20250401,151300,17458723,804,804,804,804,0
20250401,151200,17458723,804,804,804,804,0
20250401,151100,17458723,804,804,804,804,0
20250401,151000,17458723,804,804,804,804,0
20250401,150900,17458723,804,804,804,804,0
20250401,150800,17458723,804,806,806,804,1000
20250401,150700,16654465,805,805,805,805,0
20250401,150600,16654465,805,809,809,805,1000
20250401,150500,15849285,813,813,813,813,0
20250401,150400,15849285,813,813,813,813,0
20250401,150300,15849285,813,813,813,813,0
20250401,150200,15849285,813,813,813,813,0
20250401,150100,15849285,813,813,813,813,0
20250401,150000,15849285,813,813,813,813,0
20250401,145900,15849285,813,813,813,813,0
20250401,145800,15849285,813,813,813,813,123
20250401,145700,15749286,813,813,813,813,0
20250401,145600,15749286,813,813,813,813,70
20250401,145500,15692376,813,813,813,813,0
20250401,145400,15692376,813,813,813,813,0
20250401,145300,15692376,813,813,813,813,0
20250401,145200,15692376,813,813,813,813,0
20250401,145100,15692376,813,813,813,813,0
20250401,145000,15692376,813,813,813,813,0
20250401,144900,15692376,813,813,813,813,0
20250401,144800,15692376,813,813,813,813,0
20250401,144700,15692376,813,813,813,813,0
20250401,144600,15692376,813,813,813,813,11
20250401,144500,15683433,813,813,813,813,0
20250401,144400,15683433,813,813,813,813,0
20250401,144300,15683433,813,813,813,813,0
20250401,144200,15683433,813,813,813,813,0
20250401,144100,15683433,813,813,813,813,0
20250401,144000,15683433,813,813,813,813,48
20250401,143900,15644409,811,811,811,811,14
20250401,143800,15633055,812,812,812,812,24
20250401,143700,15613567,809,809,809,809,0
20250401,143600,15613567,809,809,809,809,0
20250401,143500,15613567,809,809,809,809,0
20250401,143400,15613567,809,809,809,809,0
20250401,143300,15613567,809,809,809,809,0
20250401,143200,15613567,809,809,809,809,0
20250401,143100,15613567,809,809,809,809,0
20250401,143000,15613567,809,809,809,809,0
20250401,142900,15613567,809,809,809,809,0
20250401,142800,15613567,809,809,809,809,0
20250401,142700,15613567,809,809,809,809,256
20250401,142600,15406463,809,812,812,808,2600
20250401,142500,13303483,812,812,812,812,0
20250401,142400,13303483,812,812,812,812,0
20250401,142300,13303483,812,812,812,812,17
20250401,142200,13289679,815,815,815,815,0
20250401,142100,13289679,815,815,815,815,0
20250401,142000,13289679,815,815,815,815,0
20250401,141900,13289679,815,815,815,815,0
20250401,141800,13289679,815,815,815,815,0
20250401,141700,13289679,815,815,815,815,0
20250401,141600,13289679,815,815,815,815,0
20250401,141500,13289679,815,815,815,815,0
20250401,141400,13289679,815,815,815,815,0
20250401,141300,13289679,815,815,815,815,0
20250401,141200,13289679,815,815,815,815,1
20250401,141100,13288864,815,815,815,815,0
20250401,141000,13288864,815,815,815,815,0
20250401,140900,13288864,815,815,815,815,0
20250401,140800,13288864,815,815,815,815,0
20250401,140700,13288864,815,815,815,815,0
20250401,140600,13288864,815,815,815,815,0
20250401,140500,13288864,815,815,815,815,0
20250401,140400,13288864,815,815,815,815,0
20250401,140300,13288864,815,815,815,815,0
20250401,140200,13288864,815,815,815,815,0
20250401,140100,13288864,815,815,815,815,0
20250401,140000,13288864,815,815,815,815,0
20250401,135900,13288864,815,815,815,815,0
20250401,135800,13288864,815,815,815,815,23
20250401,135700,13270119,815,815,815,815,0
20250401,135600,13270119,815,815,815,815,0
20250401,135500,13270119,815,815,815,815,0
20250401,135400,13270119,815,815,815,815,0
20250401,135300,13270119,815,815,815,815,0
20250401,135200,13270119,815,815,815,815,0
20250401,135100,13270119,815,815,815,815,23
20250401,135000,13251374,815,815,815,815,0
20250401,134900,13251374,815,815,815,815,0
20250401,134800,13251374,815,815,815,815,48
20250401,134700,13212254,815,815,815,815,0
20250401,134600,13212254,815,815,815,815,0
20250401,134500,13212254,815,815,815,815,0
20250401,134400,13212254,815,815,815,815,0
20250401,134300,13212254,815,815,815,815,0
20250401,134200,13212254,815,815,815,815,0
20250401,134100,13212254,815,815,815,815,0
20250401,134000,13212254,815,815,815,815,0
20250401,133900,13212254,815,815,815,815,0
20250401,133800,13212254,815,815,815,815,0
20250401,133700,13212254,815,815,815,815,0
20250401,133600,13212254,815,815,815,815,24
20250401,133500,13192694,814,814,814,814,0
20250401,133400,13192694,814,814,814,814,2
20250401,133300,13191066,815,815,815,815,0
20250401,133200,13191066,815,815,815,815,0
20250401,133100,13191066,815,815,815,815,0
20250401,133000,13191066,815,815,815,815,0
20250401,132900,13191066,815,815,815,815,0
20250401,132800,13191066,815,815,815,815,0
20250401,132700,13191066,815,815,815,815,0
20250401,132600,13191066,815,815,815,815,0
20250401,132500,13191066,815,815,815,815,0
20250401,132400,13191066,815,815,815,815,0
20250401,132300,13191066,815,815,815,815,0
20250401,132200,13191066,815,815,815,815,0
20250401,132100,13191066,815,815,815,815,0
20250401,132000,13191066,815,815,815,815,0
20250401,131900,13191066,815,815,815,815,0
20250401,131800,13191066,815,815,815,815,29
20250401,131700,13167431,815,815,815,815,0
20250401,131600,13167431,815,815,815,815,0
20250401,131500,13167431,815,815,815,815,0
20250401,131400,13167431,815,815,815,815,0
20250401,131300,13167431,815,815,815,815,0
20250401,131200,13167431,815,815,815,815,0
20250401,131100,13167431,815,815,815,815,0
20250401,131000,13167431,815,815,815,815,0
20250401,130900,13167431,815,815,815,815,0
20250401,130800,13167431,815,815,815,815,0
20250401,130700,13167431,815,815,815,815,0
20250401,130600,13167431,815,815,815,815,0
20250401,130500,13167431,815,815,815,815,0
20250401,130400,13167431,815,815,815,815,0
20250401,130300,13167431,815,815,815,815,42
20250401,130200,13133201,815,815,815,815,0
20250401,130100,13133201,815,815,815,815,0
20250401,130000,13133201,815,816,816,815,82
20250401,125900,13066300,815,815,815,815,0
20250401,125800,13066300,815,815,815,815,13
20250401,125700,13055705,816,816,816,816,0
20250401,125600,13055705,816,816,816,816,22
20250401,125500,13037753,817,817,817,817,0
20250401,125400,13037753,817,817,817,817,0
20250401,125300,13037753,817,816,817,816,240
20250401,125200,12841675,817,817,817,817,0
20250401,125100,12841675,817,817,817,817,0
20250401,125000,12841675,817,817,817,817,0
20250401,124900,12841675,817,817,817,817,255
20250401,124800,12633340,817,817,817,817,0
20250401,124700,12633340,817,817,817,817,0
20250401,124600,12633340,817,817,817,817,0
20250401,124500,12633340,817,817,817,817,24
20250401,124400,12613732,818,818,818,818,118
20250401,124300,12517208,818,818,818,818,0
20250401,124200,12517208,818,818,818,818,0
20250401,124100,12517208,818,818,818,818,24
20250401,124000,12497576,818,818,818,818,0
20250401,123900,12497576,818,818,818,818,0
20250401,123800,12497576,818,818,818,818,0
20250401,123700,12497576,818,818,818,818,0
20250401,123600,12497576,818,818,818,818,0
20250401,123500,12497576,818,818,818,818,0
20250401,123400,12497576,818,818,818,818,0
20250401,123300,12497576,818,818,818,818,0
20250401,123200,12497576,818,818,818,818,0
20250401,123100,12497576,818,818,818,818,0
20250401,123000,12497576,818,818,818,818,0
20250401,122900,12497576,818,818,818,818,0
20250401,122800,12497576,818,818,818,818,0
20250401,122700,12497576,818,818,818,818,0
20250401,122600,12497576,818,818,818,818,0
20250401,122500,12497576,818,818,818,818,0
20250401,122400,12497576,818,818,818,818,1
20250401,122300,12496758,812,812,812,812,0
20250401,122200,12496758,812,812,812,812,0
20250401,122100,12496758,812,812,812,812,0
20250401,122000,12496758,812,812,812,812,0
20250401,121900,12496758,812,812,812,812,0
20250401,121800,12496758,812,812,812,812,0
20250401,121700,12496758,812,812,812,812,0
20250401,121600,12496758,812,812,812,812,0
20250401,121500,12496758,812,812,812,812,0
20250401,121400,12496758,812,812,812,812,0
20250401,121300,12496758,812,812,812,812,2
20250401,121200,12495134,818,818,818,818,0
20250401,121100,12495134,818,818,818,818,0
20250401,121000,12495134,818,818,818,818,0
20250401,120900,12495134,818,818,818,818,0
20250401,120800,12495134,818,818,818,818,0
20250401,120700,12495134,818,818,818,818,0
20250401,120600,12495134,818,818,818,818,0
20250401,120500,12495134,818,818,818,818,0
20250401,120400,12495134,818,818,818,818,0
20250401,120300,12495134,818,818,818,818,0
20250401,120200,12495134,818,818,818,818,0
20250401,120100,12495134,818,818,818,818,0
20250401,120000,12495134,818,818,818,818,0
20250401,115900,12495134,818,818,818,818,0
20250401,115800,12495134,818,817,818,817,2
20250401,115700,12493499,807,807,807,807,0
20250401,115600,12493499,807,807,807,807,0
20250401,115500,12493499,807,807,807,807,0
20250401,115400,12493499,807,813,813,807,213
20250401,115300,12320804,819,819,819,819,0
20250401,115200,12320804,819,819,819,819,0
20250401,115100,12320804,819,819,819,819,0
20250401,115000,12320804,819,819,819,819,8
20250401,114900,12314252,818,817,818,817,322
20250401,114800,12051177,817,817,817,817,4
20250401,114700,12047909,816,815,816,815,131
20250401,114600,11941143,815,815,815,815,0
20250401,114500,11941143,815,815,815,815,0
20250401,114400,11941143,815,811,815,811,2588
20250401,114300,9842267,815,815,815,815,0
20250401,114200,9842267,815,815,815,815,0
20250401,114100,9842267,815,815,815,815,0
20250401,114000,9842267,815,815,815,815,0
20250401,113900,9842267,815,815,815,815,0
20250401,113800,9842267,815,815,815,815,0
20250401,113700,9842267,815,815,815,815,0
20250401,113600,9842267,815,812,815,811,3002
20250401,113500,7404708,814,814,814,814,137
20250401,113400,7293190,814,814,814,814,0
20250401,113300,7293190,814,814,814,814,0
20250401,113200,7293190,814,814,814,814,0
20250401,113100,7293190,814,814,814,814,0
20250401,113000,7293190,814,814,814,814,0
20250401,112900,7293190,814,812,814,812,3
20250401,112800,7290751,811,808,811,808,2966
20250401,112700,4892189,808,808,808,808,0
20250401,112600,4892189,808,808,808,808,0
20250401,112500,4892189,808,808,808,808,0
20250401,112400,4892189,808,808,808,808,0
20250401,112300,4892189,808,808,808,808,0
20250401,112200,4892189,808,808,808,808,0
20250401,112100,4892189,808,808,808,808,24
20250401,112000,4872797,808,808,808,808,0
20250401,111900,4872797,808,808,808,808,0
20250401,111800,4872797,808,808,808,808,124
20250401,111700,4772605,808,808,808,808,0
20250401,111600,4772605,808,808,808,808,24
20250401,111500,4753213,808,808,808,808,0
20250401,111400,4753213,808,808,808,808,0
20250401,111300,4753213,808,808,808,808,0
20250401,111200,4753213,808,808,808,808,25
20250401,111100,4733013,809,809,809,809,0
20250401,111000,4733013,809,809,809,809,0
20250401,110900,4733013,809,809,809,809,0
20250401,110800,4733013,809,809,809,809,1
20250401,110700,4732204,809,809,809,809,0
20250401,110600,4732204,809,809,809,809,0
20250401,110500,4732204,809,809,809,809,0
20250401,110400,4732204,809,809,809,809,20
20250401,110300,4716024,809,809,809,809,10
20250401,110200,4707934,809,809,809,809,11
20250401,110100,4699035,809,809,809,809,0
20250401,110000,4699035,809,809,809,809,0
20250401,105900,4699035,809,809,809,809,0
20250401,105800,4699035,809,809,809,809,0
20250401,105700,4699035,809,809,809,809,0
20250401,105600,4699035,809,809,809,809,0
20250401,105500,4699035,809,809,809,809,0
20250401,105400,4699035,809,809,809,809,0
20250401,105300,4699035,809,809,809,809,0
20250401,105200,4699035,809,809,809,809,0
20250401,105100,4699035,809,809,809,809,0
20250401,105000,4699035,809,809,809,809,0
20250401,104900,4699035,809,809,809,809,0
20250401,104800,4699035,809,809,809,809,0
20250401,104700,4699035,809,809,809,809,0
20250401,104600,4699035,809,809,809,809,0
20250401,104500,4699035,809,809,809,809,0
20250401,104400,4699035,809,809,809,809,0
20250401,104300,4699035,809,809,809,809,0
20250401,104200,4699035,809,809,809,809,0
20250401,104100,4699035,809,809,809,809,0
20250401,104000,4699035,809,809,809,809,0
20250401,103900,4699035,809,809,809,809,0
20250401,103800,4699035,809,809,809,809,0
20250401,103700,4699035,809,809,809,809,0
20250401,103600,4699035,809,809,809,809,1
20250401,103500,4698226,809,809,809,809,0
20250401,103400,4698226,809,809,809,809,0
20250401,103300,4698226,809,809,809,809,0
20250401,103200,4698226,809,809,809,809,0
20250401,103100,4698226,809,809,809,809,0
20250401,103000,4698226,809,809,809,809,0
20250401,102900,4698226,809,809,809,809,0
20250401,102800,4698226,809,809,809,809,0
20250401,102700,4698226,809,809,809,809,0
20250401,102600,4698226,809,809,809,809,0
20250401,102500,4698226,809,809,809,809,0
20250401,102400,4698226,809,809,809,809,0
20250401,102300,4698226,809,809,809,809,0
20250401,102200,4698226,809,809,809,809,0
20250401,102100,4698226,809,809,809,809,0
20250401,102000,4698226,809,809,809,809,0
20250401,101900,4698226,809,809,809,809,0
20250401,101800,4698226,809,809,809,809,0
20250401,101700,4698226,809,809,809,809,0
20250401,101600,4698226,809,809,809,809,0
20250401,101500,4698226,809,809,809,809,0
20250401,101400,4698226,809,809,809,809,0
20250401,101300,4698226,809,809,809,809,0
20250401,101200,4698226,809,809,809,809,1
20250401,101100,4697417,809,807,809,807,30
20250401,101000,4673149,807,807,807,807,0
20250401,100900,4673149,807,807,807,807,0
20250401,100800,4673149,807,807,807,807,0
20250401,100700,4673149,807,807,807,807,0
20250401,100600,4673149,807,807,807,807,0
20250401,100500,4673149,807,807,807,807,0
20250401,100400,4673149,807,807,807,807,0
20250401,100300,4673149,807,807,807,807,0
20250401,100200,4673149,807,807,807,807,0
20250401,100100,4673149,807,807,807,807,0
20250401,100000,4673149,807,807,807,807,0
20250401,095900,4673149,807,807,807,807,0
20250401,095800,4673149,807,807,807,807,0
20250401,095700,4673149,807,807,807,807,0
20250401,095600,4673149,807,807,807,807,0
20250401,095500,4673149,807,807,807,807,0
20250401,095400,4673149,807,807,807,807,0
20250401,095300,4673149,807,807,807,807,0
20250401,095200,4673149,807,807,807,807,1
20250401,095100,4672342,809,809,809,809,0
20250401,095000,4672342,809,809,809,809,0
20250401,094900,4672342,809,809,809,809,4
20250401,094800,4669106,809,809,809,809,1
20250401,094700,4668297,809,809,809,809,0
20250401,094600,4668297,809,809,809,809,0
20250401,094500,4668297,809,809,809,809,0
20250401,094400,4668297,809,809,809,809,1
20250401,094300,4667488,811,811,811,811,0
20250401,094200,4667488,811,796,820,796,3340
20250401,094100,1976468,796,796,796,796,0
20250401,094000,1976468,796,796,796,796,0
20250401,093900,1976468,796,796,796,796,0
20250401,093800,1976468,796,796,796,796,0
20250401,093700,1976468,796,796,796,796,0
20250401,093600,1976468,796,796,796,796,0
20250401,093500,1976468,796,796,796,796,0
20250401,093400,1976468,796,796,796,796,0
20250401,093300,1976468,796,796,796,796,0
20250401,093200,1976468,796,796,796,796,0
20250401,093100,1976468,796,796,796,796,0
20250401,093000,1976468,796,796,796,796,0
20250401,092900,1976468,796,796,796,796,0
20250401,092800,1976468,796,796,796,796,0
20250401,092700,1976468,796,796,796,796,0
20250401,092600,1976468,796,796,796,796,0
20250401,092500,1976468,796,796,796,796,0
20250401,092400,1976468,796,796,796,796,0
20250401,092300,1976468,796,796,796,796,0
20250401,092200,1976468,796,796,796,796,0
20250401,092100,1976468,796,796,796,796,0
20250401,092000,1976468,796,796,796,796,0
20250401,091900,1976468,796,796,796,796,0
20250401,091800,1976468,796,796,796,796,0
20250401,091700,1976468,796,796,796,796,0
20250401,091600,1976468,796,796,796,796,0
20250401,091500,1976468,796,796,796,796,0
20250401,091400,1976468,796,796,796,796,780
20250401,091300,1355588,796,796,796,796,0
20250401,091200,1355588,796,796,796,796,0
20250401,091100,1355588,796,796,796,796,1
20250401,091000,1354792,796,796,796,796,0
20250401,090900,1354792,796,796,796,796,100
20250401,090800,1275192,796,796,796,796,0
20250401,090700,1275192,796,796,796,796,0
20250401,090600,1275192,796,796,796,796,0
20250401,090500,1275192,796,796,796,796,86
20250401,090400,1206736,796,796,796,796,9
20250401,090300,1199572,796,796,796,796,0
20250401,090200,1199572,796,796,796,796,0
20250401,090100,1199572,796,796,796,796,0
20250401,090000,1199572,796,796,796,796,1507
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192600 19485682 804 804 804 804 1512
3 20250401 192500 19485682 804 804 804 804 0
4 20250401 192400 19485682 804 804 804 804 0
5 20250401 192300 19485682 804 804 804 804 0
6 20250401 192200 19485682 804 804 804 804 0
7 20250401 192100 19485682 804 804 804 804 0
8 20250401 192000 19485682 804 804 804 804 0
9 20250401 191900 19485682 804 804 804 804 0
10 20250401 191800 19485682 804 804 804 804 0
11 20250401 191700 19485682 804 804 804 804 0
12 20250401 191600 19485682 804 804 804 804 0
13 20250401 191500 19485682 804 804 804 804 0
14 20250401 191400 19485682 804 804 804 804 0
15 20250401 191300 19485682 804 804 804 804 0
16 20250401 191200 19485682 804 804 804 804 0
17 20250401 191100 19485682 804 804 804 804 0
18 20250401 191000 19485682 804 804 804 804 0
19 20250401 190900 19485682 804 804 804 804 0
20 20250401 190800 19485682 804 804 804 804 0
21 20250401 190700 19485682 804 804 804 804 0
22 20250401 190600 19485682 804 804 804 804 0
23 20250401 190500 19485682 804 804 804 804 0
24 20250401 190400 19485682 804 804 804 804 0
25 20250401 190300 19485682 804 804 804 804 0
26 20250401 190200 19485682 804 804 804 804 0
27 20250401 190100 19485682 804 804 804 804 0
28 20250401 190000 19485682 804 804 804 804 0
29 20250401 185900 19485682 804 804 804 804 0
30 20250401 185800 19485682 804 804 804 804 0
31 20250401 185700 19485682 804 804 804 804 0
32 20250401 185600 19485682 804 804 804 804 1512
33 20250401 185500 19485682 804 804 804 804 0
34 20250401 185400 19485682 804 804 804 804 0
35 20250401 185300 19485682 804 804 804 804 0
36 20250401 185200 19485682 804 804 804 804 0
37 20250401 185100 19485682 804 804 804 804 0
38 20250401 185000 19485682 804 804 804 804 0
39 20250401 184900 19485682 804 804 804 804 0
40 20250401 184800 19485682 804 804 804 804 0
41 20250401 184700 19485682 804 804 804 804 0
42 20250401 184600 19485682 804 804 804 804 0
43 20250401 184500 19485682 804 804 804 804 0
44 20250401 184400 19485682 804 804 804 804 0
45 20250401 184300 19485682 804 804 804 804 0
46 20250401 184200 19485682 804 804 804 804 0
47 20250401 184100 19485682 804 804 804 804 0
48 20250401 184000 19485682 804 804 804 804 0
49 20250401 183900 19485682 804 804 804 804 0
50 20250401 183800 19485682 804 804 804 804 0
51 20250401 183700 19485682 804 804 804 804 0
52 20250401 183600 19485682 804 804 804 804 0
53 20250401 183500 19485682 804 804 804 804 0
54 20250401 183400 19485682 804 804 804 804 0
55 20250401 183300 19485682 804 804 804 804 0
56 20250401 183200 19485682 804 804 804 804 0
57 20250401 183100 19485682 804 804 804 804 0
58 20250401 183000 19485682 804 804 804 804 0
59 20250401 182900 19485682 804 804 804 804 0
60 20250401 182800 19485682 804 804 804 804 0
61 20250401 182700 19485682 804 804 804 804 0
62 20250401 182600 19485682 804 804 804 804 1512
63 20250401 182500 19485682 804 804 804 804 0
64 20250401 182400 19485682 804 804 804 804 0
65 20250401 182300 19485682 804 804 804 804 0
66 20250401 182200 19485682 804 804 804 804 0
67 20250401 182100 19485682 804 804 804 804 0
68 20250401 182000 19485682 804 804 804 804 0
69 20250401 181900 19485682 804 804 804 804 0
70 20250401 181800 19485682 804 804 804 804 0
71 20250401 181700 19485682 804 804 804 804 0
72 20250401 181600 19485682 804 804 804 804 0
73 20250401 181500 19485682 804 804 804 804 0
74 20250401 181400 19485682 804 804 804 804 0
75 20250401 181300 19485682 804 804 804 804 0
76 20250401 181200 19485682 804 804 804 804 0
77 20250401 181100 19485682 804 804 804 804 0
78 20250401 181000 19485682 804 804 804 804 0
79 20250401 180900 19485682 804 804 804 804 0
80 20250401 180800 19485682 804 804 804 804 0
81 20250401 180700 19485682 804 804 804 804 0
82 20250401 180600 19485682 804 804 804 804 0
83 20250401 180500 19485682 804 804 804 804 0
84 20250401 180400 19485682 804 804 804 804 0
85 20250401 180300 19485682 804 804 804 804 0
86 20250401 180200 19485682 804 804 804 804 0
87 20250401 180100 19485682 804 804 804 804 0
88 20250401 180000 19485682 804 804 804 804 0
89 20250401 175900 19485682 804 804 804 804 0
90 20250401 175800 19485682 804 804 804 804 0
91 20250401 175700 19485682 804 804 804 804 0
92 20250401 175600 19485682 804 804 804 804 1512
93 20250401 175500 19485682 804 804 804 804 0
94 20250401 175400 19485682 804 804 804 804 0
95 20250401 175300 19485682 804 804 804 804 0
96 20250401 175200 19485682 804 804 804 804 0
97 20250401 175100 19485682 804 804 804 804 0
98 20250401 175000 19485682 804 804 804 804 0
99 20250401 174900 19485682 804 804 804 804 0
100 20250401 174800 19485682 804 804 804 804 0
101 20250401 174700 19485682 804 804 804 804 0
102 20250401 174600 19485682 804 804 804 804 0
103 20250401 174500 19485682 804 804 804 804 0
104 20250401 174400 19485682 804 804 804 804 0
105 20250401 174300 19485682 804 804 804 804 0
106 20250401 174200 19485682 804 804 804 804 0
107 20250401 174100 19485682 804 804 804 804 0
108 20250401 174000 19485682 804 804 804 804 0
109 20250401 173900 19485682 804 804 804 804 0
110 20250401 173800 19485682 804 804 804 804 0
111 20250401 173700 19485682 804 804 804 804 0
112 20250401 173600 19485682 804 804 804 804 0
113 20250401 173500 19485682 804 804 804 804 0
114 20250401 173400 19485682 804 804 804 804 0
115 20250401 173300 19485682 804 804 804 804 0
116 20250401 173200 19485682 804 804 804 804 0
117 20250401 173100 19485682 804 804 804 804 0
118 20250401 173000 19485682 804 804 804 804 0
119 20250401 172900 19485682 804 804 804 804 0
120 20250401 172800 19485682 804 804 804 804 0
121 20250401 172700 19485682 804 804 804 804 0
122 20250401 172600 19485682 804 804 804 804 1512
123 20250401 172500 19485682 804 804 804 804 0
124 20250401 172400 19485682 804 804 804 804 0
125 20250401 172300 19485682 804 804 804 804 0
126 20250401 172200 19485682 804 804 804 804 0
127 20250401 172100 19485682 804 804 804 804 0
128 20250401 172000 19485682 804 804 804 804 0
129 20250401 171900 19485682 804 804 804 804 0
130 20250401 171800 19485682 804 804 804 804 0
131 20250401 171700 19485682 804 804 804 804 0
132 20250401 171600 19485682 804 804 804 804 0
133 20250401 171500 19485682 804 804 804 804 0
134 20250401 171400 19485682 804 804 804 804 0
135 20250401 171300 19485682 804 804 804 804 0
136 20250401 171200 19485682 804 804 804 804 0
137 20250401 171100 19485682 804 804 804 804 0
138 20250401 171000 19485682 804 804 804 804 0
139 20250401 170900 19485682 804 804 804 804 0
140 20250401 170800 19485682 804 804 804 804 0
141 20250401 170700 19485682 804 804 804 804 0
142 20250401 170600 19485682 804 804 804 804 0
143 20250401 170500 19485682 804 804 804 804 0
144 20250401 170400 19485682 804 804 804 804 0
145 20250401 170300 19485682 804 804 804 804 0
146 20250401 170200 19485682 804 804 804 804 0
147 20250401 170100 19485682 804 804 804 804 0
148 20250401 170000 19485682 804 804 804 804 0
149 20250401 165900 19485682 804 804 804 804 0
150 20250401 165800 19485682 804 804 804 804 0
151 20250401 165700 19485682 804 804 804 804 0
152 20250401 165600 19485682 804 804 804 804 1512
153 20250401 165500 19485682 804 804 804 804 0
154 20250401 165400 19485682 804 804 804 804 0
155 20250401 165300 19485682 804 804 804 804 0
156 20250401 165200 19485682 804 804 804 804 0
157 20250401 165100 19485682 804 804 804 804 0
158 20250401 165000 19485682 804 804 804 804 0
159 20250401 164900 19485682 804 804 804 804 0
160 20250401 164800 19485682 804 804 804 804 0
161 20250401 164700 19485682 804 804 804 804 0
162 20250401 164600 19485682 804 804 804 804 0
163 20250401 164500 19485682 804 804 804 804 0
164 20250401 164400 19485682 804 804 804 804 0
165 20250401 164300 19485682 804 804 804 804 0
166 20250401 164200 19485682 804 804 804 804 0
167 20250401 164100 19485682 804 804 804 804 0
168 20250401 164000 19485682 804 804 804 804 0
169 20250401 163900 19485682 804 804 804 804 0
170 20250401 163800 19485682 804 804 804 804 0
171 20250401 163700 19485682 804 804 804 804 0
172 20250401 163600 19485682 804 804 804 804 0
173 20250401 163500 19485682 804 804 804 804 0
174 20250401 163400 19485682 804 804 804 804 0
175 20250401 163300 19485682 804 804 804 804 0
176 20250401 163200 19485682 804 804 804 804 0
177 20250401 163100 19485682 804 804 804 804 0
178 20250401 163000 19485682 804 804 804 804 0
179 20250401 162900 19485682 804 804 804 804 0
180 20250401 162800 19485682 804 804 804 804 0
181 20250401 162700 19485682 804 804 804 804 0
182 20250401 162600 19485682 804 804 804 804 1512
183 20250401 162500 19485682 804 804 804 804 0
184 20250401 162400 19485682 804 804 804 804 0
185 20250401 162300 19485682 804 804 804 804 0
186 20250401 162200 19485682 804 804 804 804 0
187 20250401 162100 19485682 804 804 804 804 0
188 20250401 162000 19485682 804 804 804 804 0
189 20250401 161900 19485682 804 804 804 804 0
190 20250401 161800 19485682 804 804 804 804 0
191 20250401 161700 19485682 804 804 804 804 0
192 20250401 161600 19485682 804 804 804 804 0
193 20250401 161500 19485682 804 804 804 804 0
194 20250401 161400 19485682 804 804 804 804 0
195 20250401 161300 19485682 804 804 804 804 0
196 20250401 161200 19485682 804 804 804 804 0
197 20250401 161100 19485682 804 804 804 804 0
198 20250401 161000 19485682 804 804 804 804 0
199 20250401 160900 19485682 804 804 804 804 0
200 20250401 160800 19485682 804 804 804 804 0
201 20250401 160700 19485682 804 804 804 804 0
202 20250401 160600 19485682 804 804 804 804 0
203 20250401 160500 19485682 804 804 804 804 0
204 20250401 160400 19485682 804 804 804 804 0
205 20250401 160300 19485682 804 804 804 804 0
206 20250401 160200 19485682 804 804 804 804 0
207 20250401 160100 19485682 804 804 804 804 0
208 20250401 160000 19485682 804 804 804 804 0
209 20250401 155900 19485682 804 804 804 804 0
210 20250401 155800 19485682 804 804 804 804 0
211 20250401 155700 19485682 804 804 804 804 0
212 20250401 155600 19485682 804 804 804 804 1512
213 20250401 155500 19485682 804 804 804 804 0
214 20250401 155400 19485682 804 804 804 804 0
215 20250401 155300 19485682 804 804 804 804 0
216 20250401 155200 19485682 804 804 804 804 0
217 20250401 155100 19485682 804 804 804 804 0
218 20250401 155000 19485682 804 804 804 804 0
219 20250401 154900 19485682 804 804 804 804 0
220 20250401 154800 19485682 804 804 804 804 0
221 20250401 154700 19485682 804 804 804 804 0
222 20250401 154600 19485682 804 804 804 804 0
223 20250401 154500 19485682 804 804 804 804 0
224 20250401 154400 19485682 804 804 804 804 0
225 20250401 154300 19485682 804 804 804 804 0
226 20250401 154200 19485682 804 804 804 804 0
227 20250401 154100 19485682 804 804 804 804 0
228 20250401 154000 19485682 804 804 804 804 0
229 20250401 153900 19485682 804 804 804 804 0
230 20250401 153800 19485682 804 804 804 804 0
231 20250401 153700 19485682 804 804 804 804 0
232 20250401 153600 19485682 804 804 804 804 0
233 20250401 153500 19485682 804 804 804 804 0
234 20250401 153400 19485682 804 804 804 804 0
235 20250401 153300 19485682 804 804 804 804 0
236 20250401 153200 19485682 804 804 804 804 0
237 20250401 153100 19485682 804 804 804 804 0
238 20250401 153000 19485682 804 804 804 804 1512
239 20250401 152900 18270034 812 812 812 812 0
240 20250401 152800 18270034 812 812 812 812 0
241 20250401 152700 18270034 812 812 812 812 0
242 20250401 152600 18270034 812 812 812 812 0
243 20250401 152500 18270034 812 812 812 812 0
244 20250401 152400 18270034 812 812 812 812 0
245 20250401 152300 18270034 812 812 812 812 0
246 20250401 152200 18270034 812 812 812 812 0
247 20250401 152100 18270034 812 812 812 812 0
248 20250401 152000 18270034 812 812 812 812 0
249 20250401 151900 18270034 812 811 812 811 10
250 20250401 151800 18261915 803 803 803 803 0
251 20250401 151700 18261915 803 803 803 803 0
252 20250401 151600 18261915 803 803 803 803 0
253 20250401 151500 18261915 803 803 803 803 0
254 20250401 151400 18261915 803 804 804 803 1000
255 20250401 151300 17458723 804 804 804 804 0
256 20250401 151200 17458723 804 804 804 804 0
257 20250401 151100 17458723 804 804 804 804 0
258 20250401 151000 17458723 804 804 804 804 0
259 20250401 150900 17458723 804 804 804 804 0
260 20250401 150800 17458723 804 806 806 804 1000
261 20250401 150700 16654465 805 805 805 805 0
262 20250401 150600 16654465 805 809 809 805 1000
263 20250401 150500 15849285 813 813 813 813 0
264 20250401 150400 15849285 813 813 813 813 0
265 20250401 150300 15849285 813 813 813 813 0
266 20250401 150200 15849285 813 813 813 813 0
267 20250401 150100 15849285 813 813 813 813 0
268 20250401 150000 15849285 813 813 813 813 0
269 20250401 145900 15849285 813 813 813 813 0
270 20250401 145800 15849285 813 813 813 813 123
271 20250401 145700 15749286 813 813 813 813 0
272 20250401 145600 15749286 813 813 813 813 70
273 20250401 145500 15692376 813 813 813 813 0
274 20250401 145400 15692376 813 813 813 813 0
275 20250401 145300 15692376 813 813 813 813 0
276 20250401 145200 15692376 813 813 813 813 0
277 20250401 145100 15692376 813 813 813 813 0
278 20250401 145000 15692376 813 813 813 813 0
279 20250401 144900 15692376 813 813 813 813 0
280 20250401 144800 15692376 813 813 813 813 0
281 20250401 144700 15692376 813 813 813 813 0
282 20250401 144600 15692376 813 813 813 813 11
283 20250401 144500 15683433 813 813 813 813 0
284 20250401 144400 15683433 813 813 813 813 0
285 20250401 144300 15683433 813 813 813 813 0
286 20250401 144200 15683433 813 813 813 813 0
287 20250401 144100 15683433 813 813 813 813 0
288 20250401 144000 15683433 813 813 813 813 48
289 20250401 143900 15644409 811 811 811 811 14
290 20250401 143800 15633055 812 812 812 812 24
291 20250401 143700 15613567 809 809 809 809 0
292 20250401 143600 15613567 809 809 809 809 0
293 20250401 143500 15613567 809 809 809 809 0
294 20250401 143400 15613567 809 809 809 809 0
295 20250401 143300 15613567 809 809 809 809 0
296 20250401 143200 15613567 809 809 809 809 0
297 20250401 143100 15613567 809 809 809 809 0
298 20250401 143000 15613567 809 809 809 809 0
299 20250401 142900 15613567 809 809 809 809 0
300 20250401 142800 15613567 809 809 809 809 0
301 20250401 142700 15613567 809 809 809 809 256
302 20250401 142600 15406463 809 812 812 808 2600
303 20250401 142500 13303483 812 812 812 812 0
304 20250401 142400 13303483 812 812 812 812 0
305 20250401 142300 13303483 812 812 812 812 17
306 20250401 142200 13289679 815 815 815 815 0
307 20250401 142100 13289679 815 815 815 815 0
308 20250401 142000 13289679 815 815 815 815 0
309 20250401 141900 13289679 815 815 815 815 0
310 20250401 141800 13289679 815 815 815 815 0
311 20250401 141700 13289679 815 815 815 815 0
312 20250401 141600 13289679 815 815 815 815 0
313 20250401 141500 13289679 815 815 815 815 0
314 20250401 141400 13289679 815 815 815 815 0
315 20250401 141300 13289679 815 815 815 815 0
316 20250401 141200 13289679 815 815 815 815 1
317 20250401 141100 13288864 815 815 815 815 0
318 20250401 141000 13288864 815 815 815 815 0
319 20250401 140900 13288864 815 815 815 815 0
320 20250401 140800 13288864 815 815 815 815 0
321 20250401 140700 13288864 815 815 815 815 0
322 20250401 140600 13288864 815 815 815 815 0
323 20250401 140500 13288864 815 815 815 815 0
324 20250401 140400 13288864 815 815 815 815 0
325 20250401 140300 13288864 815 815 815 815 0
326 20250401 140200 13288864 815 815 815 815 0
327 20250401 140100 13288864 815 815 815 815 0
328 20250401 140000 13288864 815 815 815 815 0
329 20250401 135900 13288864 815 815 815 815 0
330 20250401 135800 13288864 815 815 815 815 23
331 20250401 135700 13270119 815 815 815 815 0
332 20250401 135600 13270119 815 815 815 815 0
333 20250401 135500 13270119 815 815 815 815 0
334 20250401 135400 13270119 815 815 815 815 0
335 20250401 135300 13270119 815 815 815 815 0
336 20250401 135200 13270119 815 815 815 815 0
337 20250401 135100 13270119 815 815 815 815 23
338 20250401 135000 13251374 815 815 815 815 0
339 20250401 134900 13251374 815 815 815 815 0
340 20250401 134800 13251374 815 815 815 815 48
341 20250401 134700 13212254 815 815 815 815 0
342 20250401 134600 13212254 815 815 815 815 0
343 20250401 134500 13212254 815 815 815 815 0
344 20250401 134400 13212254 815 815 815 815 0
345 20250401 134300 13212254 815 815 815 815 0
346 20250401 134200 13212254 815 815 815 815 0
347 20250401 134100 13212254 815 815 815 815 0
348 20250401 134000 13212254 815 815 815 815 0
349 20250401 133900 13212254 815 815 815 815 0
350 20250401 133800 13212254 815 815 815 815 0
351 20250401 133700 13212254 815 815 815 815 0
352 20250401 133600 13212254 815 815 815 815 24
353 20250401 133500 13192694 814 814 814 814 0
354 20250401 133400 13192694 814 814 814 814 2
355 20250401 133300 13191066 815 815 815 815 0
356 20250401 133200 13191066 815 815 815 815 0
357 20250401 133100 13191066 815 815 815 815 0
358 20250401 133000 13191066 815 815 815 815 0
359 20250401 132900 13191066 815 815 815 815 0
360 20250401 132800 13191066 815 815 815 815 0
361 20250401 132700 13191066 815 815 815 815 0
362 20250401 132600 13191066 815 815 815 815 0
363 20250401 132500 13191066 815 815 815 815 0
364 20250401 132400 13191066 815 815 815 815 0
365 20250401 132300 13191066 815 815 815 815 0
366 20250401 132200 13191066 815 815 815 815 0
367 20250401 132100 13191066 815 815 815 815 0
368 20250401 132000 13191066 815 815 815 815 0
369 20250401 131900 13191066 815 815 815 815 0
370 20250401 131800 13191066 815 815 815 815 29
371 20250401 131700 13167431 815 815 815 815 0
372 20250401 131600 13167431 815 815 815 815 0
373 20250401 131500 13167431 815 815 815 815 0
374 20250401 131400 13167431 815 815 815 815 0
375 20250401 131300 13167431 815 815 815 815 0
376 20250401 131200 13167431 815 815 815 815 0
377 20250401 131100 13167431 815 815 815 815 0
378 20250401 131000 13167431 815 815 815 815 0
379 20250401 130900 13167431 815 815 815 815 0
380 20250401 130800 13167431 815 815 815 815 0
381 20250401 130700 13167431 815 815 815 815 0
382 20250401 130600 13167431 815 815 815 815 0
383 20250401 130500 13167431 815 815 815 815 0
384 20250401 130400 13167431 815 815 815 815 0
385 20250401 130300 13167431 815 815 815 815 42
386 20250401 130200 13133201 815 815 815 815 0
387 20250401 130100 13133201 815 815 815 815 0
388 20250401 130000 13133201 815 816 816 815 82
389 20250401 125900 13066300 815 815 815 815 0
390 20250401 125800 13066300 815 815 815 815 13
391 20250401 125700 13055705 816 816 816 816 0
392 20250401 125600 13055705 816 816 816 816 22
393 20250401 125500 13037753 817 817 817 817 0
394 20250401 125400 13037753 817 817 817 817 0
395 20250401 125300 13037753 817 816 817 816 240
396 20250401 125200 12841675 817 817 817 817 0
397 20250401 125100 12841675 817 817 817 817 0
398 20250401 125000 12841675 817 817 817 817 0
399 20250401 124900 12841675 817 817 817 817 255
400 20250401 124800 12633340 817 817 817 817 0
401 20250401 124700 12633340 817 817 817 817 0
402 20250401 124600 12633340 817 817 817 817 0
403 20250401 124500 12633340 817 817 817 817 24
404 20250401 124400 12613732 818 818 818 818 118
405 20250401 124300 12517208 818 818 818 818 0
406 20250401 124200 12517208 818 818 818 818 0
407 20250401 124100 12517208 818 818 818 818 24
408 20250401 124000 12497576 818 818 818 818 0
409 20250401 123900 12497576 818 818 818 818 0
410 20250401 123800 12497576 818 818 818 818 0
411 20250401 123700 12497576 818 818 818 818 0
412 20250401 123600 12497576 818 818 818 818 0
413 20250401 123500 12497576 818 818 818 818 0
414 20250401 123400 12497576 818 818 818 818 0
415 20250401 123300 12497576 818 818 818 818 0
416 20250401 123200 12497576 818 818 818 818 0
417 20250401 123100 12497576 818 818 818 818 0
418 20250401 123000 12497576 818 818 818 818 0
419 20250401 122900 12497576 818 818 818 818 0
420 20250401 122800 12497576 818 818 818 818 0
421 20250401 122700 12497576 818 818 818 818 0
422 20250401 122600 12497576 818 818 818 818 0
423 20250401 122500 12497576 818 818 818 818 0
424 20250401 122400 12497576 818 818 818 818 1
425 20250401 122300 12496758 812 812 812 812 0
426 20250401 122200 12496758 812 812 812 812 0
427 20250401 122100 12496758 812 812 812 812 0
428 20250401 122000 12496758 812 812 812 812 0
429 20250401 121900 12496758 812 812 812 812 0
430 20250401 121800 12496758 812 812 812 812 0
431 20250401 121700 12496758 812 812 812 812 0
432 20250401 121600 12496758 812 812 812 812 0
433 20250401 121500 12496758 812 812 812 812 0
434 20250401 121400 12496758 812 812 812 812 0
435 20250401 121300 12496758 812 812 812 812 2
436 20250401 121200 12495134 818 818 818 818 0
437 20250401 121100 12495134 818 818 818 818 0
438 20250401 121000 12495134 818 818 818 818 0
439 20250401 120900 12495134 818 818 818 818 0
440 20250401 120800 12495134 818 818 818 818 0
441 20250401 120700 12495134 818 818 818 818 0
442 20250401 120600 12495134 818 818 818 818 0
443 20250401 120500 12495134 818 818 818 818 0
444 20250401 120400 12495134 818 818 818 818 0
445 20250401 120300 12495134 818 818 818 818 0
446 20250401 120200 12495134 818 818 818 818 0
447 20250401 120100 12495134 818 818 818 818 0
448 20250401 120000 12495134 818 818 818 818 0
449 20250401 115900 12495134 818 818 818 818 0
450 20250401 115800 12495134 818 817 818 817 2
451 20250401 115700 12493499 807 807 807 807 0
452 20250401 115600 12493499 807 807 807 807 0
453 20250401 115500 12493499 807 807 807 807 0
454 20250401 115400 12493499 807 813 813 807 213
455 20250401 115300 12320804 819 819 819 819 0
456 20250401 115200 12320804 819 819 819 819 0
457 20250401 115100 12320804 819 819 819 819 0
458 20250401 115000 12320804 819 819 819 819 8
459 20250401 114900 12314252 818 817 818 817 322
460 20250401 114800 12051177 817 817 817 817 4
461 20250401 114700 12047909 816 815 816 815 131
462 20250401 114600 11941143 815 815 815 815 0
463 20250401 114500 11941143 815 815 815 815 0
464 20250401 114400 11941143 815 811 815 811 2588
465 20250401 114300 9842267 815 815 815 815 0
466 20250401 114200 9842267 815 815 815 815 0
467 20250401 114100 9842267 815 815 815 815 0
468 20250401 114000 9842267 815 815 815 815 0
469 20250401 113900 9842267 815 815 815 815 0
470 20250401 113800 9842267 815 815 815 815 0
471 20250401 113700 9842267 815 815 815 815 0
472 20250401 113600 9842267 815 812 815 811 3002
473 20250401 113500 7404708 814 814 814 814 137
474 20250401 113400 7293190 814 814 814 814 0
475 20250401 113300 7293190 814 814 814 814 0
476 20250401 113200 7293190 814 814 814 814 0
477 20250401 113100 7293190 814 814 814 814 0
478 20250401 113000 7293190 814 814 814 814 0
479 20250401 112900 7293190 814 812 814 812 3
480 20250401 112800 7290751 811 808 811 808 2966
481 20250401 112700 4892189 808 808 808 808 0
482 20250401 112600 4892189 808 808 808 808 0
483 20250401 112500 4892189 808 808 808 808 0
484 20250401 112400 4892189 808 808 808 808 0
485 20250401 112300 4892189 808 808 808 808 0
486 20250401 112200 4892189 808 808 808 808 0
487 20250401 112100 4892189 808 808 808 808 24
488 20250401 112000 4872797 808 808 808 808 0
489 20250401 111900 4872797 808 808 808 808 0
490 20250401 111800 4872797 808 808 808 808 124
491 20250401 111700 4772605 808 808 808 808 0
492 20250401 111600 4772605 808 808 808 808 24
493 20250401 111500 4753213 808 808 808 808 0
494 20250401 111400 4753213 808 808 808 808 0
495 20250401 111300 4753213 808 808 808 808 0
496 20250401 111200 4753213 808 808 808 808 25
497 20250401 111100 4733013 809 809 809 809 0
498 20250401 111000 4733013 809 809 809 809 0
499 20250401 110900 4733013 809 809 809 809 0
500 20250401 110800 4733013 809 809 809 809 1
501 20250401 110700 4732204 809 809 809 809 0
502 20250401 110600 4732204 809 809 809 809 0
503 20250401 110500 4732204 809 809 809 809 0
504 20250401 110400 4732204 809 809 809 809 20
505 20250401 110300 4716024 809 809 809 809 10
506 20250401 110200 4707934 809 809 809 809 11
507 20250401 110100 4699035 809 809 809 809 0
508 20250401 110000 4699035 809 809 809 809 0
509 20250401 105900 4699035 809 809 809 809 0
510 20250401 105800 4699035 809 809 809 809 0
511 20250401 105700 4699035 809 809 809 809 0
512 20250401 105600 4699035 809 809 809 809 0
513 20250401 105500 4699035 809 809 809 809 0
514 20250401 105400 4699035 809 809 809 809 0
515 20250401 105300 4699035 809 809 809 809 0
516 20250401 105200 4699035 809 809 809 809 0
517 20250401 105100 4699035 809 809 809 809 0
518 20250401 105000 4699035 809 809 809 809 0
519 20250401 104900 4699035 809 809 809 809 0
520 20250401 104800 4699035 809 809 809 809 0
521 20250401 104700 4699035 809 809 809 809 0
522 20250401 104600 4699035 809 809 809 809 0
523 20250401 104500 4699035 809 809 809 809 0
524 20250401 104400 4699035 809 809 809 809 0
525 20250401 104300 4699035 809 809 809 809 0
526 20250401 104200 4699035 809 809 809 809 0
527 20250401 104100 4699035 809 809 809 809 0
528 20250401 104000 4699035 809 809 809 809 0
529 20250401 103900 4699035 809 809 809 809 0
530 20250401 103800 4699035 809 809 809 809 0
531 20250401 103700 4699035 809 809 809 809 0
532 20250401 103600 4699035 809 809 809 809 1
533 20250401 103500 4698226 809 809 809 809 0
534 20250401 103400 4698226 809 809 809 809 0
535 20250401 103300 4698226 809 809 809 809 0
536 20250401 103200 4698226 809 809 809 809 0
537 20250401 103100 4698226 809 809 809 809 0
538 20250401 103000 4698226 809 809 809 809 0
539 20250401 102900 4698226 809 809 809 809 0
540 20250401 102800 4698226 809 809 809 809 0
541 20250401 102700 4698226 809 809 809 809 0
542 20250401 102600 4698226 809 809 809 809 0
543 20250401 102500 4698226 809 809 809 809 0
544 20250401 102400 4698226 809 809 809 809 0
545 20250401 102300 4698226 809 809 809 809 0
546 20250401 102200 4698226 809 809 809 809 0
547 20250401 102100 4698226 809 809 809 809 0
548 20250401 102000 4698226 809 809 809 809 0
549 20250401 101900 4698226 809 809 809 809 0
550 20250401 101800 4698226 809 809 809 809 0
551 20250401 101700 4698226 809 809 809 809 0
552 20250401 101600 4698226 809 809 809 809 0
553 20250401 101500 4698226 809 809 809 809 0
554 20250401 101400 4698226 809 809 809 809 0
555 20250401 101300 4698226 809 809 809 809 0
556 20250401 101200 4698226 809 809 809 809 1
557 20250401 101100 4697417 809 807 809 807 30
558 20250401 101000 4673149 807 807 807 807 0
559 20250401 100900 4673149 807 807 807 807 0
560 20250401 100800 4673149 807 807 807 807 0
561 20250401 100700 4673149 807 807 807 807 0
562 20250401 100600 4673149 807 807 807 807 0
563 20250401 100500 4673149 807 807 807 807 0
564 20250401 100400 4673149 807 807 807 807 0
565 20250401 100300 4673149 807 807 807 807 0
566 20250401 100200 4673149 807 807 807 807 0
567 20250401 100100 4673149 807 807 807 807 0
568 20250401 100000 4673149 807 807 807 807 0
569 20250401 095900 4673149 807 807 807 807 0
570 20250401 095800 4673149 807 807 807 807 0
571 20250401 095700 4673149 807 807 807 807 0
572 20250401 095600 4673149 807 807 807 807 0
573 20250401 095500 4673149 807 807 807 807 0
574 20250401 095400 4673149 807 807 807 807 0
575 20250401 095300 4673149 807 807 807 807 0
576 20250401 095200 4673149 807 807 807 807 1
577 20250401 095100 4672342 809 809 809 809 0
578 20250401 095000 4672342 809 809 809 809 0
579 20250401 094900 4672342 809 809 809 809 4
580 20250401 094800 4669106 809 809 809 809 1
581 20250401 094700 4668297 809 809 809 809 0
582 20250401 094600 4668297 809 809 809 809 0
583 20250401 094500 4668297 809 809 809 809 0
584 20250401 094400 4668297 809 809 809 809 1
585 20250401 094300 4667488 811 811 811 811 0
586 20250401 094200 4667488 811 796 820 796 3340
587 20250401 094100 1976468 796 796 796 796 0
588 20250401 094000 1976468 796 796 796 796 0
589 20250401 093900 1976468 796 796 796 796 0
590 20250401 093800 1976468 796 796 796 796 0
591 20250401 093700 1976468 796 796 796 796 0
592 20250401 093600 1976468 796 796 796 796 0
593 20250401 093500 1976468 796 796 796 796 0
594 20250401 093400 1976468 796 796 796 796 0
595 20250401 093300 1976468 796 796 796 796 0
596 20250401 093200 1976468 796 796 796 796 0
597 20250401 093100 1976468 796 796 796 796 0
598 20250401 093000 1976468 796 796 796 796 0
599 20250401 092900 1976468 796 796 796 796 0
600 20250401 092800 1976468 796 796 796 796 0
601 20250401 092700 1976468 796 796 796 796 0
602 20250401 092600 1976468 796 796 796 796 0
603 20250401 092500 1976468 796 796 796 796 0
604 20250401 092400 1976468 796 796 796 796 0
605 20250401 092300 1976468 796 796 796 796 0
606 20250401 092200 1976468 796 796 796 796 0
607 20250401 092100 1976468 796 796 796 796 0
608 20250401 092000 1976468 796 796 796 796 0
609 20250401 091900 1976468 796 796 796 796 0
610 20250401 091800 1976468 796 796 796 796 0
611 20250401 091700 1976468 796 796 796 796 0
612 20250401 091600 1976468 796 796 796 796 0
613 20250401 091500 1976468 796 796 796 796 0
614 20250401 091400 1976468 796 796 796 796 780
615 20250401 091300 1355588 796 796 796 796 0
616 20250401 091200 1355588 796 796 796 796 0
617 20250401 091100 1355588 796 796 796 796 1
618 20250401 091000 1354792 796 796 796 796 0
619 20250401 090900 1354792 796 796 796 796 100
620 20250401 090800 1275192 796 796 796 796 0
621 20250401 090700 1275192 796 796 796 796 0
622 20250401 090600 1275192 796 796 796 796 0
623 20250401 090500 1275192 796 796 796 796 86
624 20250401 090400 1206736 796 796 796 796 9
625 20250401 090300 1199572 796 796 796 796 0
626 20250401 090200 1199572 796 796 796 796 0
627 20250401 090100 1199572 796 796 796 796 0
628 20250401 090000 1199572 796 796 796 796 1507

1
033050/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,32579342,0,25933156232,0.00
20250327,0,32579342,0,25900576890,0.00
20250326,0,32579342,0,25867997548,0.00
20250325,0,32579342,0,25933156232,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 32579342 0 25933156232 0.00
3 20250327 0 32579342 0 25900576890 0.00
4 20250326 0 32579342 0 25867997548 0.00
5 20250325 0 32579342 0 25933156232 0.00