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

630
034940/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192800,44685594,995,995,995,995,996
20250401,192700,44685594,995,995,995,995,0
20250401,192600,44685594,995,995,995,995,0
20250401,192500,44685594,995,995,995,995,0
20250401,192400,44685594,995,995,995,995,0
20250401,192300,44685594,995,995,995,995,0
20250401,192200,44685594,995,995,995,995,0
20250401,192100,44685594,995,995,995,995,0
20250401,192000,44685594,995,995,995,995,0
20250401,191900,44685594,995,995,995,995,0
20250401,191800,44685594,995,995,995,995,0
20250401,191700,44685594,995,995,995,995,0
20250401,191600,44685594,995,995,995,995,0
20250401,191500,44685594,995,995,995,995,0
20250401,191400,44685594,995,995,995,995,0
20250401,191300,44685594,995,995,995,995,0
20250401,191200,44685594,995,995,995,995,0
20250401,191100,44685594,995,995,995,995,0
20250401,191000,44685594,995,995,995,995,0
20250401,190900,44685594,995,995,995,995,0
20250401,190800,44685594,995,995,995,995,0
20250401,190700,44685594,995,995,995,995,0
20250401,190600,44685594,995,995,995,995,0
20250401,190500,44685594,995,995,995,995,0
20250401,190400,44685594,995,995,995,995,0
20250401,190300,44685594,995,995,995,995,0
20250401,190200,44685594,995,995,995,995,0
20250401,190100,44685594,995,995,995,995,0
20250401,190000,44685594,995,995,995,995,0
20250401,185900,44685594,995,995,995,995,0
20250401,185800,44685594,995,995,995,995,996
20250401,185700,44685594,995,995,995,995,0
20250401,185600,44685594,995,995,995,995,0
20250401,185500,44685594,995,995,995,995,0
20250401,185400,44685594,995,995,995,995,0
20250401,185300,44685594,995,995,995,995,0
20250401,185200,44685594,995,995,995,995,0
20250401,185100,44685594,995,995,995,995,0
20250401,185000,44685594,995,995,995,995,0
20250401,184900,44685594,995,995,995,995,0
20250401,184800,44685594,995,995,995,995,0
20250401,184700,44685594,995,995,995,995,0
20250401,184600,44685594,995,995,995,995,0
20250401,184500,44685594,995,995,995,995,0
20250401,184400,44685594,995,995,995,995,0
20250401,184300,44685594,995,995,995,995,0
20250401,184200,44685594,995,995,995,995,0
20250401,184100,44685594,995,995,995,995,0
20250401,184000,44685594,995,995,995,995,0
20250401,183900,44685594,995,995,995,995,0
20250401,183800,44685594,995,995,995,995,0
20250401,183700,44685594,995,995,995,995,0
20250401,183600,44685594,995,995,995,995,0
20250401,183500,44685594,995,995,995,995,0
20250401,183400,44685594,995,995,995,995,0
20250401,183300,44685594,995,995,995,995,0
20250401,183200,44685594,995,995,995,995,0
20250401,183100,44685594,995,995,995,995,0
20250401,183000,44685594,995,995,995,995,0
20250401,182900,44685594,995,995,995,995,0
20250401,182800,44685594,995,995,995,995,996
20250401,182700,44685594,995,995,995,995,0
20250401,182600,44685594,995,995,995,995,0
20250401,182500,44685594,995,995,995,995,0
20250401,182400,44685594,995,995,995,995,0
20250401,182300,44685594,995,995,995,995,0
20250401,182200,44685594,995,995,995,995,0
20250401,182100,44685594,995,995,995,995,0
20250401,182000,44685594,995,995,995,995,0
20250401,181900,44685594,995,995,995,995,0
20250401,181800,44685594,995,995,995,995,0
20250401,181700,44685594,995,995,995,995,0
20250401,181600,44685594,995,995,995,995,0
20250401,181500,44685594,995,995,995,995,0
20250401,181400,44685594,995,995,995,995,0
20250401,181300,44685594,995,995,995,995,0
20250401,181200,44685594,995,995,995,995,0
20250401,181100,44685594,995,995,995,995,0
20250401,181000,44685594,995,995,995,995,0
20250401,180900,44685594,995,995,995,995,0
20250401,180800,44685594,995,995,995,995,0
20250401,180700,44685594,995,995,995,995,0
20250401,180600,44685594,995,995,995,995,0
20250401,180500,44685594,995,995,995,995,0
20250401,180400,44685594,995,995,995,995,0
20250401,180300,44685594,995,995,995,995,0
20250401,180200,44685594,995,995,995,995,0
20250401,180100,44685594,995,995,995,995,0
20250401,180000,44685594,995,995,995,995,0
20250401,175900,44685594,995,995,995,995,0
20250401,175800,44685594,995,995,995,995,996
20250401,175700,44685594,995,995,995,995,0
20250401,175600,44685594,995,995,995,995,0
20250401,175500,44685594,995,995,995,995,0
20250401,175400,44685594,995,995,995,995,0
20250401,175300,44685594,995,995,995,995,0
20250401,175200,44685594,995,995,995,995,0
20250401,175100,44685594,995,995,995,995,0
20250401,175000,44685594,995,995,995,995,0
20250401,174900,44685594,995,995,995,995,0
20250401,174800,44685594,995,995,995,995,0
20250401,174700,44685594,995,995,995,995,0
20250401,174600,44685594,995,995,995,995,0
20250401,174500,44685594,995,995,995,995,0
20250401,174400,44685594,995,995,995,995,0
20250401,174300,44685594,995,995,995,995,0
20250401,174200,44685594,995,995,995,995,0
20250401,174100,44685594,995,995,995,995,0
20250401,174000,44685594,995,995,995,995,0
20250401,173900,44685594,995,995,995,995,0
20250401,173800,44685594,995,995,995,995,0
20250401,173700,44685594,995,995,995,995,0
20250401,173600,44685594,995,995,995,995,0
20250401,173500,44685594,995,995,995,995,0
20250401,173400,44685594,995,995,995,995,0
20250401,173300,44685594,995,995,995,995,0
20250401,173200,44685594,995,995,995,995,0
20250401,173100,44685594,995,995,995,995,0
20250401,173000,44685594,995,995,995,995,0
20250401,172900,44685594,995,995,995,995,0
20250401,172800,44685594,995,995,995,995,996
20250401,172700,44685594,995,995,995,995,0
20250401,172600,44685594,995,995,995,995,0
20250401,172500,44685594,995,995,995,995,0
20250401,172400,44685594,995,995,995,995,0
20250401,172300,44685594,995,995,995,995,0
20250401,172200,44685594,995,995,995,995,0
20250401,172100,44685594,995,995,995,995,0
20250401,172000,44685594,995,995,995,995,0
20250401,171900,44685594,995,995,995,995,0
20250401,171800,44685594,995,995,995,995,0
20250401,171700,44685594,995,995,995,995,0
20250401,171600,44685594,995,995,995,995,0
20250401,171500,44685594,995,995,995,995,0
20250401,171400,44685594,995,995,995,995,0
20250401,171300,44685594,995,995,995,995,0
20250401,171200,44685594,995,995,995,995,0
20250401,171100,44685594,995,995,995,995,0
20250401,171000,44685594,995,995,995,995,0
20250401,170900,44685594,995,995,995,995,0
20250401,170800,44685594,995,995,995,995,0
20250401,170700,44685594,995,995,995,995,0
20250401,170600,44685594,995,995,995,995,0
20250401,170500,44685594,995,995,995,995,0
20250401,170400,44685594,995,995,995,995,0
20250401,170300,44685594,995,995,995,995,0
20250401,170200,44685594,995,995,995,995,0
20250401,170100,44685594,995,995,995,995,0
20250401,170000,44685594,995,995,995,995,0
20250401,165900,44685594,995,995,995,995,0
20250401,165800,44685594,995,995,995,995,996
20250401,165700,44685594,995,995,995,995,0
20250401,165600,44685594,995,995,995,995,0
20250401,165500,44685594,995,995,995,995,0
20250401,165400,44685594,995,995,995,995,0
20250401,165300,44685594,995,995,995,995,0
20250401,165200,44685594,995,995,995,995,0
20250401,165100,44685594,995,995,995,995,0
20250401,165000,44685594,995,995,995,995,0
20250401,164900,44685594,995,995,995,995,0
20250401,164800,44685594,995,995,995,995,0
20250401,164700,44685594,995,995,995,995,0
20250401,164600,44685594,995,995,995,995,0
20250401,164500,44685594,995,995,995,995,0
20250401,164400,44685594,995,995,995,995,0
20250401,164300,44685594,995,995,995,995,0
20250401,164200,44685594,995,995,995,995,0
20250401,164100,44685594,995,995,995,995,0
20250401,164000,44685594,995,995,995,995,0
20250401,163900,44685594,995,995,995,995,0
20250401,163800,44685594,995,995,995,995,0
20250401,163700,44685594,995,995,995,995,0
20250401,163600,44685594,995,995,995,995,0
20250401,163500,44685594,995,995,995,995,0
20250401,163400,44685594,995,995,995,995,0
20250401,163300,44685594,995,995,995,995,0
20250401,163200,44685594,995,995,995,995,0
20250401,163100,44685594,995,995,995,995,0
20250401,163000,44685594,995,995,995,995,0
20250401,162900,44685594,995,995,995,995,0
20250401,162800,44685594,995,995,995,995,996
20250401,162700,44685594,995,995,995,995,0
20250401,162600,44685594,995,995,995,995,0
20250401,162500,44685594,995,995,995,995,0
20250401,162400,44685594,995,995,995,995,0
20250401,162300,44685594,995,995,995,995,0
20250401,162200,44685594,995,995,995,995,0
20250401,162100,44685594,995,995,995,995,0
20250401,162000,44685594,995,995,995,995,0
20250401,161900,44685594,995,995,995,995,0
20250401,161800,44685594,995,995,995,995,0
20250401,161700,44685594,995,995,995,995,0
20250401,161600,44685594,995,995,995,995,0
20250401,161500,44685594,995,995,995,995,0
20250401,161400,44685594,995,995,995,995,0
20250401,161300,44685594,995,995,995,995,0
20250401,161200,44685594,995,995,995,995,0
20250401,161100,44685594,995,995,995,995,0
20250401,161000,44685594,995,995,995,995,0
20250401,160900,44685594,995,995,995,995,0
20250401,160800,44685594,995,995,995,995,0
20250401,160700,44685594,995,995,995,995,0
20250401,160600,44685594,995,995,995,995,0
20250401,160500,44685594,995,995,995,995,0
20250401,160400,44685594,995,995,995,995,0
20250401,160300,44685594,995,995,995,995,0
20250401,160200,44685594,995,995,995,995,0
20250401,160100,44685594,995,995,995,995,0
20250401,160000,44685594,995,995,995,995,0
20250401,155900,44685594,995,995,995,995,0
20250401,155800,44685594,995,995,995,995,996
20250401,155700,44685594,995,995,995,995,0
20250401,155600,44685594,995,995,995,995,0
20250401,155500,44685594,995,995,995,995,0
20250401,155400,44685594,995,995,995,995,0
20250401,155300,44685594,995,995,995,995,0
20250401,155200,44685594,995,995,995,995,0
20250401,155100,44685594,995,995,995,995,0
20250401,155000,44685594,995,995,995,995,0
20250401,154900,44685594,995,995,995,995,0
20250401,154800,44685594,995,995,995,995,0
20250401,154700,44685594,995,995,995,995,0
20250401,154600,44685594,995,995,995,995,0
20250401,154500,44685594,995,995,995,995,0
20250401,154400,44685594,995,995,995,995,0
20250401,154300,44685594,995,995,995,995,0
20250401,154200,44685594,995,995,995,995,0
20250401,154100,44685594,995,995,995,995,0
20250401,154000,44685594,995,995,995,995,0
20250401,153900,44685594,995,995,995,995,0
20250401,153800,44685594,995,995,995,995,0
20250401,153700,44685594,995,995,995,995,0
20250401,153600,44685594,995,995,995,995,0
20250401,153500,44685594,995,995,995,995,0
20250401,153400,44685594,995,995,995,995,0
20250401,153300,44685594,995,995,995,995,0
20250401,153200,44685594,995,995,995,995,0
20250401,153100,44685594,995,995,995,995,0
20250401,153000,44685594,995,995,995,995,996
20250401,152900,43694574,995,995,995,995,0
20250401,152800,43694574,995,995,995,995,0
20250401,152700,43694574,995,995,995,995,0
20250401,152600,43694574,995,995,995,995,0
20250401,152500,43694574,995,995,995,995,0
20250401,152400,43694574,995,995,995,995,0
20250401,152300,43694574,995,995,995,995,0
20250401,152200,43694574,995,995,995,995,0
20250401,152100,43694574,995,995,995,995,0
20250401,152000,43694574,995,995,995,995,0
20250401,151900,43694574,995,995,995,995,0
20250401,151800,43694574,995,995,995,995,1
20250401,151700,43693579,994,994,994,994,1
20250401,151600,43692585,993,993,993,993,0
20250401,151500,43692585,993,993,993,993,10
20250401,151400,43682655,995,995,995,995,0
20250401,151300,43682655,995,995,995,995,0
20250401,151200,43682655,995,995,995,995,0
20250401,151100,43682655,995,995,995,995,0
20250401,151000,43682655,995,995,995,995,0
20250401,150900,43682655,995,995,995,995,0
20250401,150800,43682655,995,995,995,995,0
20250401,150700,43682655,995,995,995,995,351
20250401,150600,43333410,995,996,996,995,155
20250401,150500,43179182,998,998,998,998,1
20250401,150400,43178184,997,997,997,997,0
20250401,150300,43178184,997,997,997,997,0
20250401,150200,43178184,997,997,997,997,0
20250401,150100,43178184,997,997,997,997,0
20250401,150000,43178184,997,997,997,997,24
20250401,145900,43154256,997,997,997,997,0
20250401,145800,43154256,997,997,997,997,0
20250401,145700,43154256,997,997,997,997,0
20250401,145600,43154256,997,997,997,997,0
20250401,145500,43154256,997,997,997,997,0
20250401,145400,43154256,997,997,997,997,0
20250401,145300,43154256,997,997,997,997,0
20250401,145200,43154256,997,997,997,997,0
20250401,145100,43154256,997,995,997,995,1501
20250401,145000,41660715,997,997,997,997,0
20250401,144900,41660715,997,997,997,997,0
20250401,144800,41660715,997,997,997,997,0
20250401,144700,41660715,997,997,997,997,0
20250401,144600,41660715,997,997,997,997,0
20250401,144500,41660715,997,997,997,997,0
20250401,144400,41660715,997,997,997,997,10
20250401,144300,41650745,997,997,997,997,10
20250401,144200,41640775,997,997,997,997,0
20250401,144100,41640775,997,997,997,997,0
20250401,144000,41640775,997,997,997,997,0
20250401,143900,41640775,997,997,997,997,0
20250401,143800,41640775,997,997,997,997,0
20250401,143700,41640775,997,997,997,997,0
20250401,143600,41640775,997,997,997,997,0
20250401,143500,41640775,997,997,997,997,0
20250401,143400,41640775,997,997,997,997,0
20250401,143300,41640775,997,997,997,997,0
20250401,143200,41640775,997,997,997,997,0
20250401,143100,41640775,997,997,997,997,0
20250401,143000,41640775,997,997,997,997,0
20250401,142900,41640775,997,997,997,997,0
20250401,142800,41640775,997,997,997,997,0
20250401,142700,41640775,997,997,997,997,4
20250401,142600,41636787,997,997,997,997,0
20250401,142500,41636787,997,997,997,997,0
20250401,142400,41636787,997,997,997,997,1
20250401,142300,41635790,995,995,995,995,370
20250401,142200,41267640,996,996,996,996,1
20250401,142100,41266644,997,997,997,997,0
20250401,142000,41266644,997,997,997,997,36
20250401,141900,41230752,997,997,997,997,0
20250401,141800,41230752,997,997,997,997,0
20250401,141700,41230752,997,997,997,997,0
20250401,141600,41230752,997,997,997,997,0
20250401,141500,41230752,997,997,997,997,0
20250401,141400,41230752,997,997,997,997,0
20250401,141300,41230752,997,997,997,997,0
20250401,141200,41230752,997,997,997,997,1
20250401,141100,41229755,993,993,993,993,230
20250401,141000,41001365,997,993,997,993,476
20250401,140900,40528678,993,993,993,993,0
20250401,140800,40528678,993,993,993,993,0
20250401,140700,40528678,993,993,993,993,0
20250401,140600,40528678,993,993,993,993,0
20250401,140500,40528678,993,993,993,993,0
20250401,140400,40528678,993,993,993,993,0
20250401,140300,40528678,993,993,993,993,0
20250401,140200,40528678,993,993,993,993,0
20250401,140100,40528678,993,993,993,993,0
20250401,140000,40528678,993,993,993,993,0
20250401,135900,40528678,993,993,993,993,0
20250401,135800,40528678,993,993,993,993,0
20250401,135700,40528678,993,993,993,993,0
20250401,135600,40528678,993,993,993,993,0
20250401,135500,40528678,993,993,993,993,0
20250401,135400,40528678,993,993,993,993,0
20250401,135300,40528678,993,993,993,993,0
20250401,135200,40528678,993,993,993,993,0
20250401,135100,40528678,993,993,993,993,0
20250401,135000,40528678,993,993,993,993,1477
20250401,134900,39062017,993,993,993,993,0
20250401,134800,39062017,993,993,993,993,0
20250401,134700,39062017,993,993,993,993,0
20250401,134600,39062017,993,993,993,993,10
20250401,134500,39052087,993,993,993,993,20
20250401,134400,39032227,993,993,993,993,0
20250401,134300,39032227,993,993,993,993,0
20250401,134200,39032227,993,993,993,993,0
20250401,134100,39032227,993,993,993,993,3
20250401,134000,39029248,993,993,993,993,3
20250401,133900,39026269,994,994,994,994,0
20250401,133800,39026269,994,994,994,994,14
20250401,133700,39012353,994,994,994,994,0
20250401,133600,39012353,994,994,994,994,0
20250401,133500,39012353,994,994,994,994,0
20250401,133400,39012353,994,994,994,994,0
20250401,133300,39012353,994,994,994,994,0
20250401,133200,39012353,994,994,994,994,0
20250401,133100,39012353,994,994,994,994,0
20250401,133000,39012353,994,994,994,994,0
20250401,132900,39012353,994,995,995,994,32
20250401,132800,38980523,994,994,994,994,111
20250401,132700,38870189,994,994,994,994,0
20250401,132600,38870189,994,994,994,994,0
20250401,132500,38870189,994,994,994,994,0
20250401,132400,38870189,994,994,994,994,0
20250401,132300,38870189,994,994,994,994,0
20250401,132200,38870189,994,994,994,994,0
20250401,132100,38870189,994,994,994,994,0
20250401,132000,38870189,994,994,994,994,0
20250401,131900,38870189,994,994,994,994,0
20250401,131800,38870189,994,994,994,994,0
20250401,131700,38870189,994,994,994,994,0
20250401,131600,38870189,994,994,994,994,0
20250401,131500,38870189,994,994,994,994,0
20250401,131400,38870189,994,994,994,994,0
20250401,131300,38870189,994,994,994,994,0
20250401,131200,38870189,994,994,994,994,0
20250401,131100,38870189,994,994,994,994,0
20250401,131000,38870189,994,994,994,994,0
20250401,130900,38870189,994,994,994,994,0
20250401,130800,38870189,994,994,994,994,0
20250401,130700,38870189,994,994,994,994,0
20250401,130600,38870189,994,994,994,994,0
20250401,130500,38870189,994,994,994,994,0
20250401,130400,38870189,994,994,994,994,0
20250401,130300,38870189,994,994,994,994,0
20250401,130200,38870189,994,994,994,994,0
20250401,130100,38870189,994,994,994,994,0
20250401,130000,38870189,994,994,994,994,0
20250401,125900,38870189,994,994,994,994,0
20250401,125800,38870189,994,994,994,994,0
20250401,125700,38870189,994,994,994,994,0
20250401,125600,38870189,994,994,994,994,0
20250401,125500,38870189,994,994,994,994,0
20250401,125400,38870189,994,994,994,994,0
20250401,125300,38870189,994,994,994,994,0
20250401,125200,38870189,994,994,994,994,0
20250401,125100,38870189,994,994,994,994,0
20250401,125000,38870189,994,994,994,994,6
20250401,124900,38864225,994,994,994,994,0
20250401,124800,38864225,994,994,994,994,0
20250401,124700,38864225,994,994,994,994,0
20250401,124600,38864225,994,994,994,994,0
20250401,124500,38864225,994,994,994,994,0
20250401,124400,38864225,994,994,994,994,0
20250401,124300,38864225,994,994,994,994,0
20250401,124200,38864225,994,994,994,994,0
20250401,124100,38864225,994,994,994,994,0
20250401,124000,38864225,994,994,994,994,15
20250401,123900,38849315,994,994,994,994,3
20250401,123800,38846333,996,996,996,996,0
20250401,123700,38846333,996,996,996,996,0
20250401,123600,38846333,996,996,996,996,0
20250401,123500,38846333,996,996,996,996,0
20250401,123400,38846333,996,996,996,996,0
20250401,123300,38846333,996,996,996,996,105
20250401,123200,38741753,996,996,996,996,0
20250401,123100,38741753,996,996,996,996,0
20250401,123000,38741753,996,996,996,996,0
20250401,122900,38741753,996,996,996,996,0
20250401,122800,38741753,996,996,996,996,0
20250401,122700,38741753,996,996,996,996,0
20250401,122600,38741753,996,996,996,996,6
20250401,122500,38735777,996,996,996,996,0
20250401,122400,38735777,996,996,996,996,0
20250401,122300,38735777,996,996,996,996,0
20250401,122200,38735777,996,996,996,996,3
20250401,122100,38732789,996,996,996,996,0
20250401,122000,38732789,996,996,996,996,30
20250401,121900,38702909,994,994,994,994,0
20250401,121800,38702909,994,994,994,994,0
20250401,121700,38702909,994,994,994,994,0
20250401,121600,38702909,994,994,994,994,0
20250401,121500,38702909,994,994,994,994,0
20250401,121400,38702909,994,994,994,994,0
20250401,121300,38702909,994,994,994,994,0
20250401,121200,38702909,994,994,994,994,0
20250401,121100,38702909,994,994,994,994,0
20250401,121000,38702909,994,994,994,994,0
20250401,120900,38702909,994,994,994,994,0
20250401,120800,38702909,994,994,994,994,0
20250401,120700,38702909,994,994,994,994,0
20250401,120600,38702909,994,994,994,994,0
20250401,120500,38702909,994,994,994,994,0
20250401,120400,38702909,994,994,994,994,0
20250401,120300,38702909,994,994,994,994,0
20250401,120200,38702909,994,994,994,994,0
20250401,120100,38702909,994,994,994,994,18
20250401,120000,38685017,995,995,995,995,0
20250401,115900,38685017,995,995,995,995,0
20250401,115800,38685017,995,995,995,995,498
20250401,115700,38189507,995,995,995,995,0
20250401,115600,38189507,995,995,995,995,0
20250401,115500,38189507,995,995,995,995,0
20250401,115400,38189507,995,995,995,995,0
20250401,115300,38189507,995,995,995,995,0
20250401,115200,38189507,995,995,995,995,0
20250401,115100,38189507,995,995,995,995,1
20250401,115000,38188512,990,990,990,990,0
20250401,114900,38188512,990,990,990,990,1
20250401,114800,38187522,995,995,995,995,0
20250401,114700,38187522,995,995,995,995,10
20250401,114600,38177572,995,995,995,995,0
20250401,114500,38177572,995,995,995,995,0
20250401,114400,38177572,995,995,995,995,0
20250401,114300,38177572,995,995,995,990,300
20250401,114200,37879722,995,995,995,995,100
20250401,114100,37780222,995,995,995,995,4
20250401,114000,37776242,995,993,996,993,501
20250401,113900,37277475,993,991,996,991,101
20250401,113800,37176973,987,989,989,987,1662
20250401,113700,35536333,991,991,991,991,800
20250401,113600,34743533,987,987,987,987,0
20250401,113500,34743533,987,987,987,987,0
20250401,113400,34743533,987,987,987,987,0
20250401,113300,34743533,987,987,987,987,516
20250401,113200,34234241,987,987,987,987,0
20250401,113100,34234241,987,987,987,987,0
20250401,113000,34234241,987,986,987,986,100
20250401,112900,34135637,986,986,986,986,0
20250401,112800,34135637,986,986,986,986,0
20250401,112700,34135637,986,986,986,986,0
20250401,112600,34135637,986,986,986,986,0
20250401,112500,34135637,986,986,986,986,0
20250401,112400,34135637,986,986,986,986,0
20250401,112300,34135637,986,986,986,986,0
20250401,112200,34135637,986,986,986,986,0
20250401,112100,34135637,986,986,986,986,0
20250401,112000,34135637,986,986,986,986,0
20250401,111900,34135637,986,986,986,986,0
20250401,111800,34135637,986,986,986,986,0
20250401,111700,34135637,986,986,986,986,0
20250401,111600,34135637,986,986,986,986,0
20250401,111500,34135637,986,986,986,986,1
20250401,111400,34134651,976,976,976,976,0
20250401,111300,34134651,976,976,976,976,0
20250401,111200,34134651,976,976,976,976,1005
20250401,111100,33153771,986,986,986,986,0
20250401,111000,33153771,986,986,986,986,0
20250401,110900,33153771,986,986,986,986,0
20250401,110800,33153771,986,983,986,983,401
20250401,110700,32759385,983,982,983,982,200
20250401,110600,32562853,983,978,983,973,2396
20250401,110500,30226382,988,988,988,988,0
20250401,110400,30226382,988,988,988,988,0
20250401,110300,30226382,988,988,988,988,2
20250401,110200,30224406,978,983,983,978,3486
20250401,110100,26809488,983,983,983,983,0
20250401,110000,26809488,983,983,983,983,0
20250401,105900,26809488,983,983,983,983,683
20250401,105800,26138099,983,983,983,983,377
20250401,105700,25767508,983,983,983,983,0
20250401,105600,25767508,983,983,983,983,0
20250401,105500,25767508,983,983,983,983,0
20250401,105400,25767508,983,983,983,983,324
20250401,105300,25449016,983,983,983,983,30
20250401,105200,25419526,983,983,983,983,100
20250401,105100,25321226,983,989,989,983,1060
20250401,105000,24278940,989,989,989,989,0
20250401,104900,24278940,989,989,989,989,19
20250401,104800,24260149,991,991,991,991,0
20250401,104700,24260149,991,991,991,991,0
20250401,104600,24260149,991,991,991,991,0
20250401,104500,24260149,991,991,991,991,0
20250401,104400,24260149,991,992,992,991,511
20250401,104300,23753248,994,994,994,994,0
20250401,104200,23753248,994,994,994,994,0
20250401,104100,23753248,994,992,994,992,3
20250401,104000,23750269,984,985,985,984,500
20250401,103900,23258169,992,992,992,992,0
20250401,103800,23258169,992,992,992,992,0
20250401,103700,23258169,992,992,992,992,0
20250401,103600,23258169,992,992,992,992,0
20250401,103500,23258169,992,992,992,992,0
20250401,103400,23258169,992,992,992,992,1
20250401,103300,23257177,986,986,986,986,0
20250401,103200,23257177,986,986,986,986,781
20250401,103100,22487111,983,983,983,983,0
20250401,103000,22487111,983,983,983,983,0
20250401,102900,22487111,983,983,983,983,0
20250401,102800,22487111,983,983,983,983,0
20250401,102700,22487111,983,983,983,983,0
20250401,102600,22487111,983,983,983,983,14
20250401,102500,22473349,984,984,984,984,0
20250401,102400,22473349,984,984,984,984,0
20250401,102300,22473349,984,984,984,984,0
20250401,102200,22473349,984,984,984,984,0
20250401,102100,22473349,984,984,984,984,0
20250401,102000,22473349,984,984,984,984,0
20250401,101900,22473349,984,984,984,984,0
20250401,101800,22473349,984,984,984,984,0
20250401,101700,22473349,984,984,984,984,2681
20250401,101600,19835245,985,985,985,985,0
20250401,101500,19835245,985,985,985,985,0
20250401,101400,19835245,985,985,985,985,0
20250401,101300,19835245,985,985,985,985,0
20250401,101200,19835245,985,985,985,985,0
20250401,101100,19835245,985,985,985,985,0
20250401,101000,19835245,985,985,985,985,4
20250401,100900,19831305,986,986,986,986,1
20250401,100800,19830319,985,985,985,985,0
20250401,100700,19830319,985,985,985,985,0
20250401,100600,19830319,985,985,985,985,200
20250401,100500,19633319,986,986,986,986,15
20250401,100400,19618529,984,984,984,984,0
20250401,100300,19618529,984,984,984,984,203
20250401,100200,19418777,984,984,984,984,50
20250401,100100,19369577,985,985,985,985,64
20250401,100000,19306537,984,984,984,984,0
20250401,095900,19306537,984,984,984,984,0
20250401,095800,19306537,984,986,986,984,423
20250401,095700,18890157,986,986,986,986,11
20250401,095600,18879311,986,986,986,986,0
20250401,095500,18879311,986,986,986,986,10
20250401,095400,18869451,983,983,983,983,0
20250401,095300,18869451,983,984,984,983,940
20250401,095200,17945179,984,984,984,984,0
20250401,095100,17945179,984,986,986,984,501
20250401,095000,17451995,986,986,986,986,0
20250401,094900,17451995,986,986,986,986,1
20250401,094800,17451009,986,987,987,985,243
20250401,094700,17211613,987,986,987,986,101
20250401,094600,17112004,986,986,986,986,0
20250401,094500,17112004,986,986,986,986,100
20250401,094400,17013404,986,987,987,986,282
20250401,094300,16735099,987,987,987,987,0
20250401,094200,16735099,987,987,987,987,0
20250401,094100,16735099,987,987,987,987,0
20250401,094000,16735099,987,987,987,987,0
20250401,093900,16735099,987,990,990,987,1500
20250401,093800,15253191,990,990,990,990,0
20250401,093700,15253191,990,989,990,989,481
20250401,093600,14777182,989,989,989,989,0
20250401,093500,14777182,989,989,989,989,0
20250401,093400,14777182,989,989,989,989,11
20250401,093300,14766303,989,989,989,989,0
20250401,093200,14766303,989,989,989,989,8
20250401,093100,14758391,983,983,983,983,0
20250401,093000,14758391,983,983,983,983,0
20250401,092900,14758391,983,983,983,983,0
20250401,092800,14758391,983,984,984,983,3920
20250401,092700,10901311,989,988,989,988,281
20250401,092600,10623523,989,989,989,989,0
20250401,092500,10623523,989,989,989,989,0
20250401,092400,10623523,989,989,989,989,49
20250401,092300,10575062,985,985,985,985,0
20250401,092200,10575062,985,986,986,984,1225
20250401,092100,9368562,985,985,985,985,2
20250401,092000,9366592,986,987,987,986,128
20250401,091900,9240378,987,987,987,986,353
20250401,091800,8892112,986,987,987,986,200
20250401,091700,8694790,987,987,987,987,250
20250401,091600,8448040,987,989,989,987,1260
20250401,091500,7203393,988,988,988,988,100
20250401,091400,7104593,987,990,990,987,2700
20250401,091300,4435098,989,990,990,989,1700
20250401,091200,2753280,988,988,988,988,0
20250401,091100,2753280,988,999,999,988,1589
20250401,091000,1178327,999,999,999,999,0
20250401,090900,1178327,999,999,999,999,0
20250401,090800,1178327,999,999,999,999,10
20250401,090700,1168337,1000,1000,1000,1000,0
20250401,090600,1168337,1000,1000,1000,1000,0
20250401,090500,1168337,1000,1000,1000,1000,0
20250401,090400,1168337,1000,1000,1000,1000,0
20250401,090300,1168337,1000,1000,1000,1000,251
20250401,090200,917337,1000,999,1000,999,300
20250401,090100,617341,1000,999,1000,999,525
20250401,090000,92841,999,984,999,984,94
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192800 44685594 995 995 995 995 996
3 20250401 192700 44685594 995 995 995 995 0
4 20250401 192600 44685594 995 995 995 995 0
5 20250401 192500 44685594 995 995 995 995 0
6 20250401 192400 44685594 995 995 995 995 0
7 20250401 192300 44685594 995 995 995 995 0
8 20250401 192200 44685594 995 995 995 995 0
9 20250401 192100 44685594 995 995 995 995 0
10 20250401 192000 44685594 995 995 995 995 0
11 20250401 191900 44685594 995 995 995 995 0
12 20250401 191800 44685594 995 995 995 995 0
13 20250401 191700 44685594 995 995 995 995 0
14 20250401 191600 44685594 995 995 995 995 0
15 20250401 191500 44685594 995 995 995 995 0
16 20250401 191400 44685594 995 995 995 995 0
17 20250401 191300 44685594 995 995 995 995 0
18 20250401 191200 44685594 995 995 995 995 0
19 20250401 191100 44685594 995 995 995 995 0
20 20250401 191000 44685594 995 995 995 995 0
21 20250401 190900 44685594 995 995 995 995 0
22 20250401 190800 44685594 995 995 995 995 0
23 20250401 190700 44685594 995 995 995 995 0
24 20250401 190600 44685594 995 995 995 995 0
25 20250401 190500 44685594 995 995 995 995 0
26 20250401 190400 44685594 995 995 995 995 0
27 20250401 190300 44685594 995 995 995 995 0
28 20250401 190200 44685594 995 995 995 995 0
29 20250401 190100 44685594 995 995 995 995 0
30 20250401 190000 44685594 995 995 995 995 0
31 20250401 185900 44685594 995 995 995 995 0
32 20250401 185800 44685594 995 995 995 995 996
33 20250401 185700 44685594 995 995 995 995 0
34 20250401 185600 44685594 995 995 995 995 0
35 20250401 185500 44685594 995 995 995 995 0
36 20250401 185400 44685594 995 995 995 995 0
37 20250401 185300 44685594 995 995 995 995 0
38 20250401 185200 44685594 995 995 995 995 0
39 20250401 185100 44685594 995 995 995 995 0
40 20250401 185000 44685594 995 995 995 995 0
41 20250401 184900 44685594 995 995 995 995 0
42 20250401 184800 44685594 995 995 995 995 0
43 20250401 184700 44685594 995 995 995 995 0
44 20250401 184600 44685594 995 995 995 995 0
45 20250401 184500 44685594 995 995 995 995 0
46 20250401 184400 44685594 995 995 995 995 0
47 20250401 184300 44685594 995 995 995 995 0
48 20250401 184200 44685594 995 995 995 995 0
49 20250401 184100 44685594 995 995 995 995 0
50 20250401 184000 44685594 995 995 995 995 0
51 20250401 183900 44685594 995 995 995 995 0
52 20250401 183800 44685594 995 995 995 995 0
53 20250401 183700 44685594 995 995 995 995 0
54 20250401 183600 44685594 995 995 995 995 0
55 20250401 183500 44685594 995 995 995 995 0
56 20250401 183400 44685594 995 995 995 995 0
57 20250401 183300 44685594 995 995 995 995 0
58 20250401 183200 44685594 995 995 995 995 0
59 20250401 183100 44685594 995 995 995 995 0
60 20250401 183000 44685594 995 995 995 995 0
61 20250401 182900 44685594 995 995 995 995 0
62 20250401 182800 44685594 995 995 995 995 996
63 20250401 182700 44685594 995 995 995 995 0
64 20250401 182600 44685594 995 995 995 995 0
65 20250401 182500 44685594 995 995 995 995 0
66 20250401 182400 44685594 995 995 995 995 0
67 20250401 182300 44685594 995 995 995 995 0
68 20250401 182200 44685594 995 995 995 995 0
69 20250401 182100 44685594 995 995 995 995 0
70 20250401 182000 44685594 995 995 995 995 0
71 20250401 181900 44685594 995 995 995 995 0
72 20250401 181800 44685594 995 995 995 995 0
73 20250401 181700 44685594 995 995 995 995 0
74 20250401 181600 44685594 995 995 995 995 0
75 20250401 181500 44685594 995 995 995 995 0
76 20250401 181400 44685594 995 995 995 995 0
77 20250401 181300 44685594 995 995 995 995 0
78 20250401 181200 44685594 995 995 995 995 0
79 20250401 181100 44685594 995 995 995 995 0
80 20250401 181000 44685594 995 995 995 995 0
81 20250401 180900 44685594 995 995 995 995 0
82 20250401 180800 44685594 995 995 995 995 0
83 20250401 180700 44685594 995 995 995 995 0
84 20250401 180600 44685594 995 995 995 995 0
85 20250401 180500 44685594 995 995 995 995 0
86 20250401 180400 44685594 995 995 995 995 0
87 20250401 180300 44685594 995 995 995 995 0
88 20250401 180200 44685594 995 995 995 995 0
89 20250401 180100 44685594 995 995 995 995 0
90 20250401 180000 44685594 995 995 995 995 0
91 20250401 175900 44685594 995 995 995 995 0
92 20250401 175800 44685594 995 995 995 995 996
93 20250401 175700 44685594 995 995 995 995 0
94 20250401 175600 44685594 995 995 995 995 0
95 20250401 175500 44685594 995 995 995 995 0
96 20250401 175400 44685594 995 995 995 995 0
97 20250401 175300 44685594 995 995 995 995 0
98 20250401 175200 44685594 995 995 995 995 0
99 20250401 175100 44685594 995 995 995 995 0
100 20250401 175000 44685594 995 995 995 995 0
101 20250401 174900 44685594 995 995 995 995 0
102 20250401 174800 44685594 995 995 995 995 0
103 20250401 174700 44685594 995 995 995 995 0
104 20250401 174600 44685594 995 995 995 995 0
105 20250401 174500 44685594 995 995 995 995 0
106 20250401 174400 44685594 995 995 995 995 0
107 20250401 174300 44685594 995 995 995 995 0
108 20250401 174200 44685594 995 995 995 995 0
109 20250401 174100 44685594 995 995 995 995 0
110 20250401 174000 44685594 995 995 995 995 0
111 20250401 173900 44685594 995 995 995 995 0
112 20250401 173800 44685594 995 995 995 995 0
113 20250401 173700 44685594 995 995 995 995 0
114 20250401 173600 44685594 995 995 995 995 0
115 20250401 173500 44685594 995 995 995 995 0
116 20250401 173400 44685594 995 995 995 995 0
117 20250401 173300 44685594 995 995 995 995 0
118 20250401 173200 44685594 995 995 995 995 0
119 20250401 173100 44685594 995 995 995 995 0
120 20250401 173000 44685594 995 995 995 995 0
121 20250401 172900 44685594 995 995 995 995 0
122 20250401 172800 44685594 995 995 995 995 996
123 20250401 172700 44685594 995 995 995 995 0
124 20250401 172600 44685594 995 995 995 995 0
125 20250401 172500 44685594 995 995 995 995 0
126 20250401 172400 44685594 995 995 995 995 0
127 20250401 172300 44685594 995 995 995 995 0
128 20250401 172200 44685594 995 995 995 995 0
129 20250401 172100 44685594 995 995 995 995 0
130 20250401 172000 44685594 995 995 995 995 0
131 20250401 171900 44685594 995 995 995 995 0
132 20250401 171800 44685594 995 995 995 995 0
133 20250401 171700 44685594 995 995 995 995 0
134 20250401 171600 44685594 995 995 995 995 0
135 20250401 171500 44685594 995 995 995 995 0
136 20250401 171400 44685594 995 995 995 995 0
137 20250401 171300 44685594 995 995 995 995 0
138 20250401 171200 44685594 995 995 995 995 0
139 20250401 171100 44685594 995 995 995 995 0
140 20250401 171000 44685594 995 995 995 995 0
141 20250401 170900 44685594 995 995 995 995 0
142 20250401 170800 44685594 995 995 995 995 0
143 20250401 170700 44685594 995 995 995 995 0
144 20250401 170600 44685594 995 995 995 995 0
145 20250401 170500 44685594 995 995 995 995 0
146 20250401 170400 44685594 995 995 995 995 0
147 20250401 170300 44685594 995 995 995 995 0
148 20250401 170200 44685594 995 995 995 995 0
149 20250401 170100 44685594 995 995 995 995 0
150 20250401 170000 44685594 995 995 995 995 0
151 20250401 165900 44685594 995 995 995 995 0
152 20250401 165800 44685594 995 995 995 995 996
153 20250401 165700 44685594 995 995 995 995 0
154 20250401 165600 44685594 995 995 995 995 0
155 20250401 165500 44685594 995 995 995 995 0
156 20250401 165400 44685594 995 995 995 995 0
157 20250401 165300 44685594 995 995 995 995 0
158 20250401 165200 44685594 995 995 995 995 0
159 20250401 165100 44685594 995 995 995 995 0
160 20250401 165000 44685594 995 995 995 995 0
161 20250401 164900 44685594 995 995 995 995 0
162 20250401 164800 44685594 995 995 995 995 0
163 20250401 164700 44685594 995 995 995 995 0
164 20250401 164600 44685594 995 995 995 995 0
165 20250401 164500 44685594 995 995 995 995 0
166 20250401 164400 44685594 995 995 995 995 0
167 20250401 164300 44685594 995 995 995 995 0
168 20250401 164200 44685594 995 995 995 995 0
169 20250401 164100 44685594 995 995 995 995 0
170 20250401 164000 44685594 995 995 995 995 0
171 20250401 163900 44685594 995 995 995 995 0
172 20250401 163800 44685594 995 995 995 995 0
173 20250401 163700 44685594 995 995 995 995 0
174 20250401 163600 44685594 995 995 995 995 0
175 20250401 163500 44685594 995 995 995 995 0
176 20250401 163400 44685594 995 995 995 995 0
177 20250401 163300 44685594 995 995 995 995 0
178 20250401 163200 44685594 995 995 995 995 0
179 20250401 163100 44685594 995 995 995 995 0
180 20250401 163000 44685594 995 995 995 995 0
181 20250401 162900 44685594 995 995 995 995 0
182 20250401 162800 44685594 995 995 995 995 996
183 20250401 162700 44685594 995 995 995 995 0
184 20250401 162600 44685594 995 995 995 995 0
185 20250401 162500 44685594 995 995 995 995 0
186 20250401 162400 44685594 995 995 995 995 0
187 20250401 162300 44685594 995 995 995 995 0
188 20250401 162200 44685594 995 995 995 995 0
189 20250401 162100 44685594 995 995 995 995 0
190 20250401 162000 44685594 995 995 995 995 0
191 20250401 161900 44685594 995 995 995 995 0
192 20250401 161800 44685594 995 995 995 995 0
193 20250401 161700 44685594 995 995 995 995 0
194 20250401 161600 44685594 995 995 995 995 0
195 20250401 161500 44685594 995 995 995 995 0
196 20250401 161400 44685594 995 995 995 995 0
197 20250401 161300 44685594 995 995 995 995 0
198 20250401 161200 44685594 995 995 995 995 0
199 20250401 161100 44685594 995 995 995 995 0
200 20250401 161000 44685594 995 995 995 995 0
201 20250401 160900 44685594 995 995 995 995 0
202 20250401 160800 44685594 995 995 995 995 0
203 20250401 160700 44685594 995 995 995 995 0
204 20250401 160600 44685594 995 995 995 995 0
205 20250401 160500 44685594 995 995 995 995 0
206 20250401 160400 44685594 995 995 995 995 0
207 20250401 160300 44685594 995 995 995 995 0
208 20250401 160200 44685594 995 995 995 995 0
209 20250401 160100 44685594 995 995 995 995 0
210 20250401 160000 44685594 995 995 995 995 0
211 20250401 155900 44685594 995 995 995 995 0
212 20250401 155800 44685594 995 995 995 995 996
213 20250401 155700 44685594 995 995 995 995 0
214 20250401 155600 44685594 995 995 995 995 0
215 20250401 155500 44685594 995 995 995 995 0
216 20250401 155400 44685594 995 995 995 995 0
217 20250401 155300 44685594 995 995 995 995 0
218 20250401 155200 44685594 995 995 995 995 0
219 20250401 155100 44685594 995 995 995 995 0
220 20250401 155000 44685594 995 995 995 995 0
221 20250401 154900 44685594 995 995 995 995 0
222 20250401 154800 44685594 995 995 995 995 0
223 20250401 154700 44685594 995 995 995 995 0
224 20250401 154600 44685594 995 995 995 995 0
225 20250401 154500 44685594 995 995 995 995 0
226 20250401 154400 44685594 995 995 995 995 0
227 20250401 154300 44685594 995 995 995 995 0
228 20250401 154200 44685594 995 995 995 995 0
229 20250401 154100 44685594 995 995 995 995 0
230 20250401 154000 44685594 995 995 995 995 0
231 20250401 153900 44685594 995 995 995 995 0
232 20250401 153800 44685594 995 995 995 995 0
233 20250401 153700 44685594 995 995 995 995 0
234 20250401 153600 44685594 995 995 995 995 0
235 20250401 153500 44685594 995 995 995 995 0
236 20250401 153400 44685594 995 995 995 995 0
237 20250401 153300 44685594 995 995 995 995 0
238 20250401 153200 44685594 995 995 995 995 0
239 20250401 153100 44685594 995 995 995 995 0
240 20250401 153000 44685594 995 995 995 995 996
241 20250401 152900 43694574 995 995 995 995 0
242 20250401 152800 43694574 995 995 995 995 0
243 20250401 152700 43694574 995 995 995 995 0
244 20250401 152600 43694574 995 995 995 995 0
245 20250401 152500 43694574 995 995 995 995 0
246 20250401 152400 43694574 995 995 995 995 0
247 20250401 152300 43694574 995 995 995 995 0
248 20250401 152200 43694574 995 995 995 995 0
249 20250401 152100 43694574 995 995 995 995 0
250 20250401 152000 43694574 995 995 995 995 0
251 20250401 151900 43694574 995 995 995 995 0
252 20250401 151800 43694574 995 995 995 995 1
253 20250401 151700 43693579 994 994 994 994 1
254 20250401 151600 43692585 993 993 993 993 0
255 20250401 151500 43692585 993 993 993 993 10
256 20250401 151400 43682655 995 995 995 995 0
257 20250401 151300 43682655 995 995 995 995 0
258 20250401 151200 43682655 995 995 995 995 0
259 20250401 151100 43682655 995 995 995 995 0
260 20250401 151000 43682655 995 995 995 995 0
261 20250401 150900 43682655 995 995 995 995 0
262 20250401 150800 43682655 995 995 995 995 0
263 20250401 150700 43682655 995 995 995 995 351
264 20250401 150600 43333410 995 996 996 995 155
265 20250401 150500 43179182 998 998 998 998 1
266 20250401 150400 43178184 997 997 997 997 0
267 20250401 150300 43178184 997 997 997 997 0
268 20250401 150200 43178184 997 997 997 997 0
269 20250401 150100 43178184 997 997 997 997 0
270 20250401 150000 43178184 997 997 997 997 24
271 20250401 145900 43154256 997 997 997 997 0
272 20250401 145800 43154256 997 997 997 997 0
273 20250401 145700 43154256 997 997 997 997 0
274 20250401 145600 43154256 997 997 997 997 0
275 20250401 145500 43154256 997 997 997 997 0
276 20250401 145400 43154256 997 997 997 997 0
277 20250401 145300 43154256 997 997 997 997 0
278 20250401 145200 43154256 997 997 997 997 0
279 20250401 145100 43154256 997 995 997 995 1501
280 20250401 145000 41660715 997 997 997 997 0
281 20250401 144900 41660715 997 997 997 997 0
282 20250401 144800 41660715 997 997 997 997 0
283 20250401 144700 41660715 997 997 997 997 0
284 20250401 144600 41660715 997 997 997 997 0
285 20250401 144500 41660715 997 997 997 997 0
286 20250401 144400 41660715 997 997 997 997 10
287 20250401 144300 41650745 997 997 997 997 10
288 20250401 144200 41640775 997 997 997 997 0
289 20250401 144100 41640775 997 997 997 997 0
290 20250401 144000 41640775 997 997 997 997 0
291 20250401 143900 41640775 997 997 997 997 0
292 20250401 143800 41640775 997 997 997 997 0
293 20250401 143700 41640775 997 997 997 997 0
294 20250401 143600 41640775 997 997 997 997 0
295 20250401 143500 41640775 997 997 997 997 0
296 20250401 143400 41640775 997 997 997 997 0
297 20250401 143300 41640775 997 997 997 997 0
298 20250401 143200 41640775 997 997 997 997 0
299 20250401 143100 41640775 997 997 997 997 0
300 20250401 143000 41640775 997 997 997 997 0
301 20250401 142900 41640775 997 997 997 997 0
302 20250401 142800 41640775 997 997 997 997 0
303 20250401 142700 41640775 997 997 997 997 4
304 20250401 142600 41636787 997 997 997 997 0
305 20250401 142500 41636787 997 997 997 997 0
306 20250401 142400 41636787 997 997 997 997 1
307 20250401 142300 41635790 995 995 995 995 370
308 20250401 142200 41267640 996 996 996 996 1
309 20250401 142100 41266644 997 997 997 997 0
310 20250401 142000 41266644 997 997 997 997 36
311 20250401 141900 41230752 997 997 997 997 0
312 20250401 141800 41230752 997 997 997 997 0
313 20250401 141700 41230752 997 997 997 997 0
314 20250401 141600 41230752 997 997 997 997 0
315 20250401 141500 41230752 997 997 997 997 0
316 20250401 141400 41230752 997 997 997 997 0
317 20250401 141300 41230752 997 997 997 997 0
318 20250401 141200 41230752 997 997 997 997 1
319 20250401 141100 41229755 993 993 993 993 230
320 20250401 141000 41001365 997 993 997 993 476
321 20250401 140900 40528678 993 993 993 993 0
322 20250401 140800 40528678 993 993 993 993 0
323 20250401 140700 40528678 993 993 993 993 0
324 20250401 140600 40528678 993 993 993 993 0
325 20250401 140500 40528678 993 993 993 993 0
326 20250401 140400 40528678 993 993 993 993 0
327 20250401 140300 40528678 993 993 993 993 0
328 20250401 140200 40528678 993 993 993 993 0
329 20250401 140100 40528678 993 993 993 993 0
330 20250401 140000 40528678 993 993 993 993 0
331 20250401 135900 40528678 993 993 993 993 0
332 20250401 135800 40528678 993 993 993 993 0
333 20250401 135700 40528678 993 993 993 993 0
334 20250401 135600 40528678 993 993 993 993 0
335 20250401 135500 40528678 993 993 993 993 0
336 20250401 135400 40528678 993 993 993 993 0
337 20250401 135300 40528678 993 993 993 993 0
338 20250401 135200 40528678 993 993 993 993 0
339 20250401 135100 40528678 993 993 993 993 0
340 20250401 135000 40528678 993 993 993 993 1477
341 20250401 134900 39062017 993 993 993 993 0
342 20250401 134800 39062017 993 993 993 993 0
343 20250401 134700 39062017 993 993 993 993 0
344 20250401 134600 39062017 993 993 993 993 10
345 20250401 134500 39052087 993 993 993 993 20
346 20250401 134400 39032227 993 993 993 993 0
347 20250401 134300 39032227 993 993 993 993 0
348 20250401 134200 39032227 993 993 993 993 0
349 20250401 134100 39032227 993 993 993 993 3
350 20250401 134000 39029248 993 993 993 993 3
351 20250401 133900 39026269 994 994 994 994 0
352 20250401 133800 39026269 994 994 994 994 14
353 20250401 133700 39012353 994 994 994 994 0
354 20250401 133600 39012353 994 994 994 994 0
355 20250401 133500 39012353 994 994 994 994 0
356 20250401 133400 39012353 994 994 994 994 0
357 20250401 133300 39012353 994 994 994 994 0
358 20250401 133200 39012353 994 994 994 994 0
359 20250401 133100 39012353 994 994 994 994 0
360 20250401 133000 39012353 994 994 994 994 0
361 20250401 132900 39012353 994 995 995 994 32
362 20250401 132800 38980523 994 994 994 994 111
363 20250401 132700 38870189 994 994 994 994 0
364 20250401 132600 38870189 994 994 994 994 0
365 20250401 132500 38870189 994 994 994 994 0
366 20250401 132400 38870189 994 994 994 994 0
367 20250401 132300 38870189 994 994 994 994 0
368 20250401 132200 38870189 994 994 994 994 0
369 20250401 132100 38870189 994 994 994 994 0
370 20250401 132000 38870189 994 994 994 994 0
371 20250401 131900 38870189 994 994 994 994 0
372 20250401 131800 38870189 994 994 994 994 0
373 20250401 131700 38870189 994 994 994 994 0
374 20250401 131600 38870189 994 994 994 994 0
375 20250401 131500 38870189 994 994 994 994 0
376 20250401 131400 38870189 994 994 994 994 0
377 20250401 131300 38870189 994 994 994 994 0
378 20250401 131200 38870189 994 994 994 994 0
379 20250401 131100 38870189 994 994 994 994 0
380 20250401 131000 38870189 994 994 994 994 0
381 20250401 130900 38870189 994 994 994 994 0
382 20250401 130800 38870189 994 994 994 994 0
383 20250401 130700 38870189 994 994 994 994 0
384 20250401 130600 38870189 994 994 994 994 0
385 20250401 130500 38870189 994 994 994 994 0
386 20250401 130400 38870189 994 994 994 994 0
387 20250401 130300 38870189 994 994 994 994 0
388 20250401 130200 38870189 994 994 994 994 0
389 20250401 130100 38870189 994 994 994 994 0
390 20250401 130000 38870189 994 994 994 994 0
391 20250401 125900 38870189 994 994 994 994 0
392 20250401 125800 38870189 994 994 994 994 0
393 20250401 125700 38870189 994 994 994 994 0
394 20250401 125600 38870189 994 994 994 994 0
395 20250401 125500 38870189 994 994 994 994 0
396 20250401 125400 38870189 994 994 994 994 0
397 20250401 125300 38870189 994 994 994 994 0
398 20250401 125200 38870189 994 994 994 994 0
399 20250401 125100 38870189 994 994 994 994 0
400 20250401 125000 38870189 994 994 994 994 6
401 20250401 124900 38864225 994 994 994 994 0
402 20250401 124800 38864225 994 994 994 994 0
403 20250401 124700 38864225 994 994 994 994 0
404 20250401 124600 38864225 994 994 994 994 0
405 20250401 124500 38864225 994 994 994 994 0
406 20250401 124400 38864225 994 994 994 994 0
407 20250401 124300 38864225 994 994 994 994 0
408 20250401 124200 38864225 994 994 994 994 0
409 20250401 124100 38864225 994 994 994 994 0
410 20250401 124000 38864225 994 994 994 994 15
411 20250401 123900 38849315 994 994 994 994 3
412 20250401 123800 38846333 996 996 996 996 0
413 20250401 123700 38846333 996 996 996 996 0
414 20250401 123600 38846333 996 996 996 996 0
415 20250401 123500 38846333 996 996 996 996 0
416 20250401 123400 38846333 996 996 996 996 0
417 20250401 123300 38846333 996 996 996 996 105
418 20250401 123200 38741753 996 996 996 996 0
419 20250401 123100 38741753 996 996 996 996 0
420 20250401 123000 38741753 996 996 996 996 0
421 20250401 122900 38741753 996 996 996 996 0
422 20250401 122800 38741753 996 996 996 996 0
423 20250401 122700 38741753 996 996 996 996 0
424 20250401 122600 38741753 996 996 996 996 6
425 20250401 122500 38735777 996 996 996 996 0
426 20250401 122400 38735777 996 996 996 996 0
427 20250401 122300 38735777 996 996 996 996 0
428 20250401 122200 38735777 996 996 996 996 3
429 20250401 122100 38732789 996 996 996 996 0
430 20250401 122000 38732789 996 996 996 996 30
431 20250401 121900 38702909 994 994 994 994 0
432 20250401 121800 38702909 994 994 994 994 0
433 20250401 121700 38702909 994 994 994 994 0
434 20250401 121600 38702909 994 994 994 994 0
435 20250401 121500 38702909 994 994 994 994 0
436 20250401 121400 38702909 994 994 994 994 0
437 20250401 121300 38702909 994 994 994 994 0
438 20250401 121200 38702909 994 994 994 994 0
439 20250401 121100 38702909 994 994 994 994 0
440 20250401 121000 38702909 994 994 994 994 0
441 20250401 120900 38702909 994 994 994 994 0
442 20250401 120800 38702909 994 994 994 994 0
443 20250401 120700 38702909 994 994 994 994 0
444 20250401 120600 38702909 994 994 994 994 0
445 20250401 120500 38702909 994 994 994 994 0
446 20250401 120400 38702909 994 994 994 994 0
447 20250401 120300 38702909 994 994 994 994 0
448 20250401 120200 38702909 994 994 994 994 0
449 20250401 120100 38702909 994 994 994 994 18
450 20250401 120000 38685017 995 995 995 995 0
451 20250401 115900 38685017 995 995 995 995 0
452 20250401 115800 38685017 995 995 995 995 498
453 20250401 115700 38189507 995 995 995 995 0
454 20250401 115600 38189507 995 995 995 995 0
455 20250401 115500 38189507 995 995 995 995 0
456 20250401 115400 38189507 995 995 995 995 0
457 20250401 115300 38189507 995 995 995 995 0
458 20250401 115200 38189507 995 995 995 995 0
459 20250401 115100 38189507 995 995 995 995 1
460 20250401 115000 38188512 990 990 990 990 0
461 20250401 114900 38188512 990 990 990 990 1
462 20250401 114800 38187522 995 995 995 995 0
463 20250401 114700 38187522 995 995 995 995 10
464 20250401 114600 38177572 995 995 995 995 0
465 20250401 114500 38177572 995 995 995 995 0
466 20250401 114400 38177572 995 995 995 995 0
467 20250401 114300 38177572 995 995 995 990 300
468 20250401 114200 37879722 995 995 995 995 100
469 20250401 114100 37780222 995 995 995 995 4
470 20250401 114000 37776242 995 993 996 993 501
471 20250401 113900 37277475 993 991 996 991 101
472 20250401 113800 37176973 987 989 989 987 1662
473 20250401 113700 35536333 991 991 991 991 800
474 20250401 113600 34743533 987 987 987 987 0
475 20250401 113500 34743533 987 987 987 987 0
476 20250401 113400 34743533 987 987 987 987 0
477 20250401 113300 34743533 987 987 987 987 516
478 20250401 113200 34234241 987 987 987 987 0
479 20250401 113100 34234241 987 987 987 987 0
480 20250401 113000 34234241 987 986 987 986 100
481 20250401 112900 34135637 986 986 986 986 0
482 20250401 112800 34135637 986 986 986 986 0
483 20250401 112700 34135637 986 986 986 986 0
484 20250401 112600 34135637 986 986 986 986 0
485 20250401 112500 34135637 986 986 986 986 0
486 20250401 112400 34135637 986 986 986 986 0
487 20250401 112300 34135637 986 986 986 986 0
488 20250401 112200 34135637 986 986 986 986 0
489 20250401 112100 34135637 986 986 986 986 0
490 20250401 112000 34135637 986 986 986 986 0
491 20250401 111900 34135637 986 986 986 986 0
492 20250401 111800 34135637 986 986 986 986 0
493 20250401 111700 34135637 986 986 986 986 0
494 20250401 111600 34135637 986 986 986 986 0
495 20250401 111500 34135637 986 986 986 986 1
496 20250401 111400 34134651 976 976 976 976 0
497 20250401 111300 34134651 976 976 976 976 0
498 20250401 111200 34134651 976 976 976 976 1005
499 20250401 111100 33153771 986 986 986 986 0
500 20250401 111000 33153771 986 986 986 986 0
501 20250401 110900 33153771 986 986 986 986 0
502 20250401 110800 33153771 986 983 986 983 401
503 20250401 110700 32759385 983 982 983 982 200
504 20250401 110600 32562853 983 978 983 973 2396
505 20250401 110500 30226382 988 988 988 988 0
506 20250401 110400 30226382 988 988 988 988 0
507 20250401 110300 30226382 988 988 988 988 2
508 20250401 110200 30224406 978 983 983 978 3486
509 20250401 110100 26809488 983 983 983 983 0
510 20250401 110000 26809488 983 983 983 983 0
511 20250401 105900 26809488 983 983 983 983 683
512 20250401 105800 26138099 983 983 983 983 377
513 20250401 105700 25767508 983 983 983 983 0
514 20250401 105600 25767508 983 983 983 983 0
515 20250401 105500 25767508 983 983 983 983 0
516 20250401 105400 25767508 983 983 983 983 324
517 20250401 105300 25449016 983 983 983 983 30
518 20250401 105200 25419526 983 983 983 983 100
519 20250401 105100 25321226 983 989 989 983 1060
520 20250401 105000 24278940 989 989 989 989 0
521 20250401 104900 24278940 989 989 989 989 19
522 20250401 104800 24260149 991 991 991 991 0
523 20250401 104700 24260149 991 991 991 991 0
524 20250401 104600 24260149 991 991 991 991 0
525 20250401 104500 24260149 991 991 991 991 0
526 20250401 104400 24260149 991 992 992 991 511
527 20250401 104300 23753248 994 994 994 994 0
528 20250401 104200 23753248 994 994 994 994 0
529 20250401 104100 23753248 994 992 994 992 3
530 20250401 104000 23750269 984 985 985 984 500
531 20250401 103900 23258169 992 992 992 992 0
532 20250401 103800 23258169 992 992 992 992 0
533 20250401 103700 23258169 992 992 992 992 0
534 20250401 103600 23258169 992 992 992 992 0
535 20250401 103500 23258169 992 992 992 992 0
536 20250401 103400 23258169 992 992 992 992 1
537 20250401 103300 23257177 986 986 986 986 0
538 20250401 103200 23257177 986 986 986 986 781
539 20250401 103100 22487111 983 983 983 983 0
540 20250401 103000 22487111 983 983 983 983 0
541 20250401 102900 22487111 983 983 983 983 0
542 20250401 102800 22487111 983 983 983 983 0
543 20250401 102700 22487111 983 983 983 983 0
544 20250401 102600 22487111 983 983 983 983 14
545 20250401 102500 22473349 984 984 984 984 0
546 20250401 102400 22473349 984 984 984 984 0
547 20250401 102300 22473349 984 984 984 984 0
548 20250401 102200 22473349 984 984 984 984 0
549 20250401 102100 22473349 984 984 984 984 0
550 20250401 102000 22473349 984 984 984 984 0
551 20250401 101900 22473349 984 984 984 984 0
552 20250401 101800 22473349 984 984 984 984 0
553 20250401 101700 22473349 984 984 984 984 2681
554 20250401 101600 19835245 985 985 985 985 0
555 20250401 101500 19835245 985 985 985 985 0
556 20250401 101400 19835245 985 985 985 985 0
557 20250401 101300 19835245 985 985 985 985 0
558 20250401 101200 19835245 985 985 985 985 0
559 20250401 101100 19835245 985 985 985 985 0
560 20250401 101000 19835245 985 985 985 985 4
561 20250401 100900 19831305 986 986 986 986 1
562 20250401 100800 19830319 985 985 985 985 0
563 20250401 100700 19830319 985 985 985 985 0
564 20250401 100600 19830319 985 985 985 985 200
565 20250401 100500 19633319 986 986 986 986 15
566 20250401 100400 19618529 984 984 984 984 0
567 20250401 100300 19618529 984 984 984 984 203
568 20250401 100200 19418777 984 984 984 984 50
569 20250401 100100 19369577 985 985 985 985 64
570 20250401 100000 19306537 984 984 984 984 0
571 20250401 095900 19306537 984 984 984 984 0
572 20250401 095800 19306537 984 986 986 984 423
573 20250401 095700 18890157 986 986 986 986 11
574 20250401 095600 18879311 986 986 986 986 0
575 20250401 095500 18879311 986 986 986 986 10
576 20250401 095400 18869451 983 983 983 983 0
577 20250401 095300 18869451 983 984 984 983 940
578 20250401 095200 17945179 984 984 984 984 0
579 20250401 095100 17945179 984 986 986 984 501
580 20250401 095000 17451995 986 986 986 986 0
581 20250401 094900 17451995 986 986 986 986 1
582 20250401 094800 17451009 986 987 987 985 243
583 20250401 094700 17211613 987 986 987 986 101
584 20250401 094600 17112004 986 986 986 986 0
585 20250401 094500 17112004 986 986 986 986 100
586 20250401 094400 17013404 986 987 987 986 282
587 20250401 094300 16735099 987 987 987 987 0
588 20250401 094200 16735099 987 987 987 987 0
589 20250401 094100 16735099 987 987 987 987 0
590 20250401 094000 16735099 987 987 987 987 0
591 20250401 093900 16735099 987 990 990 987 1500
592 20250401 093800 15253191 990 990 990 990 0
593 20250401 093700 15253191 990 989 990 989 481
594 20250401 093600 14777182 989 989 989 989 0
595 20250401 093500 14777182 989 989 989 989 0
596 20250401 093400 14777182 989 989 989 989 11
597 20250401 093300 14766303 989 989 989 989 0
598 20250401 093200 14766303 989 989 989 989 8
599 20250401 093100 14758391 983 983 983 983 0
600 20250401 093000 14758391 983 983 983 983 0
601 20250401 092900 14758391 983 983 983 983 0
602 20250401 092800 14758391 983 984 984 983 3920
603 20250401 092700 10901311 989 988 989 988 281
604 20250401 092600 10623523 989 989 989 989 0
605 20250401 092500 10623523 989 989 989 989 0
606 20250401 092400 10623523 989 989 989 989 49
607 20250401 092300 10575062 985 985 985 985 0
608 20250401 092200 10575062 985 986 986 984 1225
609 20250401 092100 9368562 985 985 985 985 2
610 20250401 092000 9366592 986 987 987 986 128
611 20250401 091900 9240378 987 987 987 986 353
612 20250401 091800 8892112 986 987 987 986 200
613 20250401 091700 8694790 987 987 987 987 250
614 20250401 091600 8448040 987 989 989 987 1260
615 20250401 091500 7203393 988 988 988 988 100
616 20250401 091400 7104593 987 990 990 987 2700
617 20250401 091300 4435098 989 990 990 989 1700
618 20250401 091200 2753280 988 988 988 988 0
619 20250401 091100 2753280 988 999 999 988 1589
620 20250401 091000 1178327 999 999 999 999 0
621 20250401 090900 1178327 999 999 999 999 0
622 20250401 090800 1178327 999 999 999 999 10
623 20250401 090700 1168337 1000 1000 1000 1000 0
624 20250401 090600 1168337 1000 1000 1000 1000 0
625 20250401 090500 1168337 1000 1000 1000 1000 0
626 20250401 090400 1168337 1000 1000 1000 1000 0
627 20250401 090300 1168337 1000 1000 1000 1000 251
628 20250401 090200 917337 1000 999 1000 999 300
629 20250401 090100 617341 1000 999 1000 999 525
630 20250401 090000 92841 999 984 999 984 94

1
034940/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,30979827,0,31072766481,0.00
20250327,0,30979827,0,31258645443,0.00
20250326,0,30979827,0,31320605097,0.00
20250325,0,30979827,0,31289625270,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 30979827 0 31072766481 0.00
3 20250327 0 30979827 0 31258645443 0.00
4 20250326 0 30979827 0 31320605097 0.00
5 20250325 0 30979827 0 31289625270 0.00