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

639
043200/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193700,8492759,509,509,509,509,999
20250401,193600,8492759,509,509,509,509,0
20250401,193500,8492759,509,509,509,509,0
20250401,193400,8492759,509,509,509,509,0
20250401,193300,8492759,509,509,509,509,0
20250401,193200,8492759,509,509,509,509,0
20250401,193100,8492759,509,509,509,509,0
20250401,193000,8492759,509,509,509,509,0
20250401,192900,8492759,509,509,509,509,0
20250401,192800,8492759,509,509,509,509,0
20250401,192700,8492759,509,509,509,509,0
20250401,192600,8492759,509,509,509,509,0
20250401,192500,8492759,509,509,509,509,0
20250401,192400,8492759,509,509,509,509,0
20250401,192300,8492759,509,509,509,509,0
20250401,192200,8492759,509,509,509,509,0
20250401,192100,8492759,509,509,509,509,0
20250401,192000,8492759,509,509,509,509,0
20250401,191900,8492759,509,509,509,509,0
20250401,191800,8492759,509,509,509,509,0
20250401,191700,8492759,509,509,509,509,0
20250401,191600,8492759,509,509,509,509,0
20250401,191500,8492759,509,509,509,509,0
20250401,191400,8492759,509,509,509,509,0
20250401,191300,8492759,509,509,509,509,0
20250401,191200,8492759,509,509,509,509,0
20250401,191100,8492759,509,509,509,509,0
20250401,191000,8492759,509,509,509,509,0
20250401,190900,8492759,509,509,509,509,0
20250401,190800,8492759,509,509,509,509,0
20250401,190700,8492759,509,509,509,509,999
20250401,190600,8492759,509,509,509,509,0
20250401,190500,8492759,509,509,509,509,0
20250401,190400,8492759,509,509,509,509,0
20250401,190300,8492759,509,509,509,509,0
20250401,190200,8492759,509,509,509,509,0
20250401,190100,8492759,509,509,509,509,0
20250401,190000,8492759,509,509,509,509,0
20250401,185900,8492759,509,509,509,509,0
20250401,185800,8492759,509,509,509,509,0
20250401,185700,8492759,509,509,509,509,0
20250401,185600,8492759,509,509,509,509,0
20250401,185500,8492759,509,509,509,509,0
20250401,185400,8492759,509,509,509,509,0
20250401,185300,8492759,509,509,509,509,0
20250401,185200,8492759,509,509,509,509,0
20250401,185100,8492759,509,509,509,509,0
20250401,185000,8492759,509,509,509,509,0
20250401,184900,8492759,509,509,509,509,0
20250401,184800,8492759,509,509,509,509,0
20250401,184700,8492759,509,509,509,509,0
20250401,184600,8492759,509,509,509,509,0
20250401,184500,8492759,509,509,509,509,0
20250401,184400,8492759,509,509,509,509,0
20250401,184300,8492759,509,509,509,509,0
20250401,184200,8492759,509,509,509,509,0
20250401,184100,8492759,509,509,509,509,0
20250401,184000,8492759,509,509,509,509,0
20250401,183900,8492759,509,509,509,509,0
20250401,183800,8492759,509,509,509,509,0
20250401,183700,8492759,509,509,509,509,999
20250401,183600,8492759,509,509,509,509,0
20250401,183500,8492759,509,509,509,509,0
20250401,183400,8492759,509,509,509,509,0
20250401,183300,8492759,509,509,509,509,0
20250401,183200,8492759,509,509,509,509,0
20250401,183100,8492759,509,509,509,509,0
20250401,183000,8492759,509,509,509,509,0
20250401,182900,8492759,509,509,509,509,0
20250401,182800,8492759,509,509,509,509,0
20250401,182700,8492759,509,509,509,509,0
20250401,182600,8492759,509,509,509,509,0
20250401,182500,8492759,509,509,509,509,0
20250401,182400,8492759,509,509,509,509,0
20250401,182300,8492759,509,509,509,509,0
20250401,182200,8492759,509,509,509,509,0
20250401,182100,8492759,509,509,509,509,0
20250401,182000,8492759,509,509,509,509,0
20250401,181900,8492759,509,509,509,509,0
20250401,181800,8492759,509,509,509,509,0
20250401,181700,8492759,509,509,509,509,0
20250401,181600,8492759,509,509,509,509,0
20250401,181500,8492759,509,509,509,509,0
20250401,181400,8492759,509,509,509,509,0
20250401,181300,8492759,509,509,509,509,0
20250401,181200,8492759,509,509,509,509,0
20250401,181100,8492759,509,509,509,509,0
20250401,181000,8492759,509,509,509,509,0
20250401,180900,8492759,509,509,509,509,0
20250401,180800,8492759,509,509,509,509,0
20250401,180700,8492759,509,509,509,509,999
20250401,180600,8492759,509,509,509,509,0
20250401,180500,8492759,509,509,509,509,0
20250401,180400,8492759,509,509,509,509,0
20250401,180300,8492759,509,509,509,509,0
20250401,180200,8492759,509,509,509,509,0
20250401,180100,8492759,509,509,509,509,0
20250401,180000,8492759,509,509,509,509,0
20250401,175900,8492759,509,509,509,509,0
20250401,175800,8492759,509,509,509,509,0
20250401,175700,8492759,509,509,509,509,0
20250401,175600,8492759,509,509,509,509,0
20250401,175500,8492759,509,509,509,509,0
20250401,175400,8492759,509,509,509,509,0
20250401,175300,8492759,509,509,509,509,0
20250401,175200,8492759,509,509,509,509,0
20250401,175100,8492759,509,509,509,509,0
20250401,175000,8492759,509,509,509,509,0
20250401,174900,8492759,509,509,509,509,0
20250401,174800,8492759,509,509,509,509,0
20250401,174700,8492759,509,509,509,509,0
20250401,174600,8492759,509,509,509,509,0
20250401,174500,8492759,509,509,509,509,0
20250401,174400,8492759,509,509,509,509,0
20250401,174300,8492759,509,509,509,509,0
20250401,174200,8492759,509,509,509,509,0
20250401,174100,8492759,509,509,509,509,0
20250401,174000,8492759,509,509,509,509,0
20250401,173900,8492759,509,509,509,509,0
20250401,173800,8492759,509,509,509,509,0
20250401,173700,8492759,509,509,509,509,999
20250401,173600,8492759,509,509,509,509,0
20250401,173500,8492759,509,509,509,509,0
20250401,173400,8492759,509,509,509,509,0
20250401,173300,8492759,509,509,509,509,0
20250401,173200,8492759,509,509,509,509,0
20250401,173100,8492759,509,509,509,509,0
20250401,173000,8492759,509,509,509,509,0
20250401,172900,8492759,509,509,509,509,0
20250401,172800,8492759,509,509,509,509,0
20250401,172700,8492759,509,509,509,509,0
20250401,172600,8492759,509,509,509,509,0
20250401,172500,8492759,509,509,509,509,0
20250401,172400,8492759,509,509,509,509,0
20250401,172300,8492759,509,509,509,509,0
20250401,172200,8492759,509,509,509,509,0
20250401,172100,8492759,509,509,509,509,0
20250401,172000,8492759,509,509,509,509,0
20250401,171900,8492759,509,509,509,509,0
20250401,171800,8492759,509,509,509,509,0
20250401,171700,8492759,509,509,509,509,0
20250401,171600,8492759,509,509,509,509,0
20250401,171500,8492759,509,509,509,509,0
20250401,171400,8492759,509,509,509,509,0
20250401,171300,8492759,509,509,509,509,0
20250401,171200,8492759,509,509,509,509,0
20250401,171100,8492759,509,509,509,509,0
20250401,171000,8492759,509,509,509,509,0
20250401,170900,8492759,509,509,509,509,0
20250401,170800,8492759,509,509,509,509,0
20250401,170700,8492759,509,509,509,509,999
20250401,170600,8492759,509,509,509,509,0
20250401,170500,8492759,509,509,509,509,0
20250401,170400,8492759,509,509,509,509,0
20250401,170300,8492759,509,509,509,509,0
20250401,170200,8492759,509,509,509,509,0
20250401,170100,8492759,509,509,509,509,0
20250401,170000,8492759,509,509,509,509,0
20250401,165900,8492759,509,509,509,509,0
20250401,165800,8492759,509,509,509,509,0
20250401,165700,8492759,509,509,509,509,0
20250401,165600,8492759,509,509,509,509,0
20250401,165500,8492759,509,509,509,509,0
20250401,165400,8492759,509,509,509,509,0
20250401,165300,8492759,509,509,509,509,0
20250401,165200,8492759,509,509,509,509,0
20250401,165100,8492759,509,509,509,509,0
20250401,165000,8492759,509,509,509,509,0
20250401,164900,8492759,509,509,509,509,0
20250401,164800,8492759,509,509,509,509,0
20250401,164700,8492759,509,509,509,509,0
20250401,164600,8492759,509,509,509,509,0
20250401,164500,8492759,509,509,509,509,0
20250401,164400,8492759,509,509,509,509,0
20250401,164300,8492759,509,509,509,509,0
20250401,164200,8492759,509,509,509,509,0
20250401,164100,8492759,509,509,509,509,0
20250401,164000,8492759,509,509,509,509,0
20250401,163900,8492759,509,509,509,509,0
20250401,163800,8492759,509,509,509,509,0
20250401,163700,8492759,509,509,509,509,999
20250401,163600,8492759,509,509,509,509,0
20250401,163500,8492759,509,509,509,509,0
20250401,163400,8492759,509,509,509,509,0
20250401,163300,8492759,509,509,509,509,0
20250401,163200,8492759,509,509,509,509,0
20250401,163100,8492759,509,509,509,509,0
20250401,163000,8492759,509,509,509,509,0
20250401,162900,8492759,509,509,509,509,0
20250401,162800,8492759,509,509,509,509,0
20250401,162700,8492759,509,509,509,509,0
20250401,162600,8492759,509,509,509,509,0
20250401,162500,8492759,509,509,509,509,0
20250401,162400,8492759,509,509,509,509,0
20250401,162300,8492759,509,509,509,509,0
20250401,162200,8492759,509,509,509,509,0
20250401,162100,8492759,509,509,509,509,0
20250401,162000,8492759,509,509,509,509,0
20250401,161900,8492759,509,509,509,509,0
20250401,161800,8492759,509,509,509,509,0
20250401,161700,8492759,509,509,509,509,0
20250401,161600,8492759,509,509,509,509,0
20250401,161500,8492759,509,509,509,509,0
20250401,161400,8492759,509,509,509,509,0
20250401,161300,8492759,509,509,509,509,0
20250401,161200,8492759,509,509,509,509,0
20250401,161100,8492759,509,509,509,509,0
20250401,161000,8492759,509,509,509,509,0
20250401,160900,8492759,509,509,509,509,0
20250401,160800,8492759,509,509,509,509,0
20250401,160700,8492759,509,509,509,509,999
20250401,160600,8492759,509,509,509,509,0
20250401,160500,8492759,509,509,509,509,0
20250401,160400,8492759,509,509,509,509,0
20250401,160300,8492759,509,509,509,509,0
20250401,160200,8492759,509,509,509,509,0
20250401,160100,8492759,509,509,509,509,0
20250401,160000,8492759,509,509,509,509,0
20250401,155900,8492759,509,509,509,509,0
20250401,155800,8492759,509,509,509,509,0
20250401,155700,8492759,509,509,509,509,0
20250401,155600,8492759,509,509,509,509,0
20250401,155500,8492759,509,509,509,509,0
20250401,155400,8492759,509,509,509,509,0
20250401,155300,8492759,509,509,509,509,0
20250401,155200,8492759,509,509,509,509,0
20250401,155100,8492759,509,509,509,509,0
20250401,155000,8492759,509,509,509,509,0
20250401,154900,8492759,509,509,509,509,0
20250401,154800,8492759,509,509,509,509,0
20250401,154700,8492759,509,509,509,509,0
20250401,154600,8492759,509,509,509,509,0
20250401,154500,8492759,509,509,509,509,0
20250401,154400,8492759,509,509,509,509,0
20250401,154300,8492759,509,509,509,509,0
20250401,154200,8492759,509,509,509,509,0
20250401,154100,8492759,509,509,509,509,0
20250401,154000,8492759,509,509,509,509,0
20250401,153900,8492759,509,509,509,509,0
20250401,153800,8492759,509,509,509,509,0
20250401,153700,8492759,509,509,509,509,999
20250401,153600,8492759,509,509,509,509,0
20250401,153500,8492759,509,509,509,509,0
20250401,153400,8492759,509,509,509,509,0
20250401,153300,8492759,509,509,509,509,0
20250401,153200,8492759,509,509,509,509,0
20250401,153100,8492759,509,509,509,509,0
20250401,153000,8492759,509,509,509,509,999
20250401,152900,7984268,509,509,509,509,0
20250401,152800,7984268,509,509,509,509,0
20250401,152700,7984268,509,509,509,509,0
20250401,152600,7984268,509,509,509,509,0
20250401,152500,7984268,509,509,509,509,0
20250401,152400,7984268,509,509,509,509,0
20250401,152300,7984268,509,509,509,509,0
20250401,152200,7984268,509,509,509,509,0
20250401,152100,7984268,509,509,509,509,0
20250401,152000,7984268,509,509,509,509,0
20250401,151900,7984268,509,509,509,509,0
20250401,151800,7984268,509,509,509,509,0
20250401,151700,7984268,509,509,509,509,0
20250401,151600,7984268,509,509,509,509,0
20250401,151500,7984268,509,509,509,509,0
20250401,151400,7984268,509,509,509,509,0
20250401,151300,7984268,509,509,509,509,0
20250401,151200,7984268,509,509,509,509,0
20250401,151100,7984268,509,509,509,509,0
20250401,151000,7984268,509,509,509,509,0
20250401,150900,7984268,509,509,509,509,0
20250401,150800,7984268,509,509,509,509,0
20250401,150700,7984268,509,509,509,509,0
20250401,150600,7984268,509,509,509,509,0
20250401,150500,7984268,509,509,509,509,0
20250401,150400,7984268,509,509,509,509,0
20250401,150300,7984268,509,509,509,509,2
20250401,150200,7983250,509,509,509,509,0
20250401,150100,7983250,509,509,509,509,0
20250401,150000,7983250,509,509,509,509,0
20250401,145900,7983250,509,509,509,509,0
20250401,145800,7983250,509,509,509,509,0
20250401,145700,7983250,509,509,509,509,0
20250401,145600,7983250,509,509,509,509,0
20250401,145500,7983250,509,509,509,509,0
20250401,145400,7983250,509,509,509,509,1
20250401,145300,7982741,509,509,509,509,12
20250401,145200,7976633,509,506,509,506,2203
20250401,145100,6855595,505,504,505,504,397
20250401,145000,6655112,504,504,504,504,0
20250401,144900,6655112,504,504,504,504,0
20250401,144800,6655112,504,504,504,504,0
20250401,144700,6655112,504,504,504,504,1
20250401,144600,6654608,504,504,504,504,1
20250401,144500,6654104,504,504,504,504,0
20250401,144400,6654104,504,504,504,504,0
20250401,144300,6654104,504,504,504,504,0
20250401,144200,6654104,504,504,504,504,0
20250401,144100,6654104,504,504,504,504,0
20250401,144000,6654104,504,504,504,504,0
20250401,143900,6654104,504,504,504,504,0
20250401,143800,6654104,504,504,504,504,0
20250401,143700,6654104,504,503,504,503,1747
20250401,143600,5775347,503,503,503,503,0
20250401,143500,5775347,503,503,503,503,0
20250401,143400,5775347,503,503,503,503,0
20250401,143300,5775347,503,503,503,503,25
20250401,143200,5762772,502,502,502,502,0
20250401,143100,5762772,502,502,502,502,0
20250401,143000,5762772,502,502,502,502,0
20250401,142900,5762772,502,502,502,502,0
20250401,142800,5762772,502,502,502,502,0
20250401,142700,5762772,502,502,502,502,0
20250401,142600,5762772,502,502,502,502,4
20250401,142500,5760764,503,503,503,503,2
20250401,142400,5759758,504,504,504,504,0
20250401,142300,5759758,504,504,504,504,0
20250401,142200,5759758,504,504,504,504,0
20250401,142100,5759758,504,504,504,504,0
20250401,142000,5759758,504,504,504,504,0
20250401,141900,5759758,504,504,504,504,0
20250401,141800,5759758,504,504,504,504,0
20250401,141700,5759758,504,504,504,504,1
20250401,141600,5759254,504,504,504,504,1
20250401,141500,5758750,504,504,504,504,0
20250401,141400,5758750,504,504,504,504,1
20250401,141300,5758246,505,505,505,505,0
20250401,141200,5758246,505,505,505,505,0
20250401,141100,5758246,505,505,505,505,0
20250401,141000,5758246,505,505,505,505,0
20250401,140900,5758246,505,505,505,505,0
20250401,140800,5758246,505,505,505,505,0
20250401,140700,5758246,505,505,505,505,0
20250401,140600,5758246,505,505,505,505,0
20250401,140500,5758246,505,505,505,505,0
20250401,140400,5758246,505,505,505,505,0
20250401,140300,5758246,505,505,505,505,0
20250401,140200,5758246,505,505,505,505,0
20250401,140100,5758246,505,505,505,505,0
20250401,140000,5758246,505,504,505,499,277
20250401,135900,5619832,504,504,504,504,0
20250401,135800,5619832,504,504,504,504,0
20250401,135700,5619832,504,504,504,504,0
20250401,135600,5619832,504,504,504,504,0
20250401,135500,5619832,504,504,504,504,1
20250401,135400,5619328,504,504,504,504,1
20250401,135300,5618824,505,505,505,505,0
20250401,135200,5618824,505,505,505,505,0
20250401,135100,5618824,505,505,505,505,0
20250401,135000,5618824,505,505,505,505,0
20250401,134900,5618824,505,505,505,505,0
20250401,134800,5618824,505,505,505,505,0
20250401,134700,5618824,505,505,505,505,0
20250401,134600,5618824,505,505,505,505,2
20250401,134500,5617814,505,505,505,505,0
20250401,134400,5617814,505,505,505,505,1
20250401,134300,5617309,505,505,505,505,0
20250401,134200,5617309,505,505,505,505,0
20250401,134100,5617309,505,505,505,505,0
20250401,134000,5617309,505,505,505,505,1
20250401,133900,5616804,505,505,505,505,0
20250401,133800,5616804,505,504,505,504,7
20250401,133700,5613270,503,503,503,503,1
20250401,133600,5612767,502,502,502,502,0
20250401,133500,5612767,502,502,502,502,0
20250401,133400,5612767,502,502,502,502,0
20250401,133300,5612767,502,502,502,502,0
20250401,133200,5612767,502,502,502,502,0
20250401,133100,5612767,502,502,502,502,0
20250401,133000,5612767,502,502,502,502,0
20250401,132900,5612767,502,502,502,502,0
20250401,132800,5612767,502,502,502,502,1480
20250401,132700,4869807,502,502,502,502,0
20250401,132600,4869807,502,502,502,502,0
20250401,132500,4869807,502,502,502,502,0
20250401,132400,4869807,502,502,502,502,13
20250401,132300,4863281,497,497,497,497,0
20250401,132200,4863281,497,497,497,497,0
20250401,132100,4863281,497,497,497,497,0
20250401,132000,4863281,497,497,497,497,0
20250401,131900,4863281,497,497,497,497,0
20250401,131800,4863281,497,497,497,497,0
20250401,131700,4863281,497,497,497,497,0
20250401,131600,4863281,497,497,497,497,0
20250401,131500,4863281,497,497,497,497,0
20250401,131400,4863281,497,497,497,497,0
20250401,131300,4863281,497,497,497,497,0
20250401,131200,4863281,497,497,497,497,0
20250401,131100,4863281,497,497,497,497,0
20250401,131000,4863281,497,497,497,497,0
20250401,130900,4863281,497,497,497,497,0
20250401,130800,4863281,497,497,497,497,0
20250401,130700,4863281,497,497,497,497,0
20250401,130600,4863281,497,504,504,497,1576
20250401,130500,4077344,504,504,504,504,3
20250401,130400,4075832,504,504,504,504,0
20250401,130300,4075832,504,504,504,504,0
20250401,130200,4075832,504,504,504,504,1
20250401,130100,4075328,504,504,504,504,0
20250401,130000,4075328,504,504,504,504,0
20250401,125900,4075328,504,504,504,504,0
20250401,125800,4075328,504,504,504,504,0
20250401,125700,4075328,504,504,504,504,0
20250401,125600,4075328,504,504,504,504,0
20250401,125500,4075328,504,505,505,504,3
20250401,125400,4073814,506,506,506,506,0
20250401,125300,4073814,506,504,506,504,5
20250401,125200,4071288,499,499,499,499,0
20250401,125100,4071288,499,499,499,499,0
20250401,125000,4071288,499,499,499,499,0
20250401,124900,4071288,499,499,499,499,0
20250401,124800,4071288,499,499,499,499,0
20250401,124700,4071288,499,499,499,499,0
20250401,124600,4071288,499,499,499,499,0
20250401,124500,4071288,499,499,499,499,0
20250401,124400,4071288,499,499,499,499,0
20250401,124300,4071288,499,499,499,499,0
20250401,124200,4071288,499,499,499,499,0
20250401,124100,4071288,499,502,502,499,177
20250401,124000,3982699,506,506,506,506,0
20250401,123900,3982699,506,506,506,506,0
20250401,123800,3982699,506,506,506,506,0
20250401,123700,3982699,506,506,506,506,0
20250401,123600,3982699,506,506,506,506,11
20250401,123500,3977133,502,502,502,502,0
20250401,123400,3977133,502,502,502,502,0
20250401,123300,3977133,502,502,502,502,0
20250401,123200,3977133,502,505,505,502,5
20250401,123100,3974614,506,506,506,506,0
20250401,123000,3974614,506,506,506,506,0
20250401,122900,3974614,506,506,506,506,0
20250401,122800,3974614,506,506,506,506,0
20250401,122700,3974614,506,506,506,506,2
20250401,122600,3973602,506,506,506,506,2
20250401,122500,3972590,506,506,506,506,0
20250401,122400,3972590,506,506,506,506,0
20250401,122300,3972590,506,506,506,506,0
20250401,122200,3972590,506,506,506,506,0
20250401,122100,3972590,506,506,506,506,0
20250401,122000,3972590,506,506,506,506,0
20250401,121900,3972590,506,506,506,506,0
20250401,121800,3972590,506,506,506,506,0
20250401,121700,3972590,506,506,506,506,0
20250401,121600,3972590,506,506,506,506,0
20250401,121500,3972590,506,506,506,506,0
20250401,121400,3972590,506,506,506,506,0
20250401,121300,3972590,506,506,506,506,0
20250401,121200,3972590,506,506,506,506,0
20250401,121100,3972590,506,506,506,506,0
20250401,121000,3972590,506,506,506,506,0
20250401,120900,3972590,506,506,506,506,1
20250401,120800,3972084,507,507,507,507,0
20250401,120700,3972084,507,507,507,507,1
20250401,120600,3971577,507,507,507,507,0
20250401,120500,3971577,507,507,507,507,0
20250401,120400,3971577,507,507,507,507,0
20250401,120300,3971577,507,507,507,507,0
20250401,120200,3971577,507,507,507,507,0
20250401,120100,3971577,507,507,507,507,0
20250401,120000,3971577,507,507,507,507,1
20250401,115900,3971070,507,507,507,507,0
20250401,115800,3971070,507,507,507,507,0
20250401,115700,3971070,507,507,507,507,0
20250401,115600,3971070,507,507,507,507,0
20250401,115500,3971070,507,507,507,507,4
20250401,115400,3969042,507,507,507,507,0
20250401,115300,3969042,507,507,507,507,0
20250401,115200,3969042,507,507,507,507,0
20250401,115100,3969042,507,507,507,507,6
20250401,115000,3966000,507,507,507,507,0
20250401,114900,3966000,507,507,507,507,0
20250401,114800,3966000,507,507,507,507,0
20250401,114700,3966000,507,507,507,507,0
20250401,114600,3966000,507,507,507,507,1
20250401,114500,3965493,507,507,507,507,0
20250401,114400,3965493,507,507,507,507,0
20250401,114300,3965493,507,507,507,507,0
20250401,114200,3965493,507,507,507,507,0
20250401,114100,3965493,507,507,507,507,0
20250401,114000,3965493,507,507,507,507,2
20250401,113900,3964479,506,507,507,506,13
20250401,113800,3957889,507,507,507,507,0
20250401,113700,3957889,507,507,507,507,0
20250401,113600,3957889,507,507,507,507,0
20250401,113500,3957889,507,507,507,507,0
20250401,113400,3957889,507,507,507,507,0
20250401,113300,3957889,507,507,507,507,0
20250401,113200,3957889,507,507,507,507,0
20250401,113100,3957889,507,507,507,507,0
20250401,113000,3957889,507,507,507,507,0
20250401,112900,3957889,507,507,507,507,0
20250401,112800,3957889,507,507,507,507,0
20250401,112700,3957889,507,507,507,507,0
20250401,112600,3957889,507,507,507,507,0
20250401,112500,3957889,507,507,507,507,0
20250401,112400,3957889,507,507,507,507,0
20250401,112300,3957889,507,507,507,507,0
20250401,112200,3957889,507,507,507,507,0
20250401,112100,3957889,507,507,507,507,0
20250401,112000,3957889,507,507,507,507,22
20250401,111900,3946735,507,507,507,507,0
20250401,111800,3946735,507,507,507,507,0
20250401,111700,3946735,507,507,507,507,1
20250401,111600,3946228,507,507,507,507,0
20250401,111500,3946228,507,507,507,507,0
20250401,111400,3946228,507,507,507,507,0
20250401,111300,3946228,507,507,507,507,3
20250401,111200,3944707,506,506,506,506,0
20250401,111100,3944707,506,506,506,506,0
20250401,111000,3944707,506,507,507,506,137
20250401,110900,3875249,508,508,508,508,0
20250401,110800,3875249,508,508,508,508,0
20250401,110700,3875249,508,508,508,508,0
20250401,110600,3875249,508,508,508,508,0
20250401,110500,3875249,508,508,508,508,0
20250401,110400,3875249,508,508,508,508,0
20250401,110300,3875249,508,508,508,508,0
20250401,110200,3875249,508,508,508,508,1
20250401,110100,3874741,507,507,507,507,0
20250401,110000,3874741,507,507,507,507,0
20250401,105900,3874741,507,507,507,507,0
20250401,105800,3874741,507,507,507,507,0
20250401,105700,3874741,507,507,507,507,0
20250401,105600,3874741,507,507,507,507,0
20250401,105500,3874741,507,507,507,507,0
20250401,105400,3874741,507,507,507,507,0
20250401,105300,3874741,507,507,507,507,0
20250401,105200,3874741,507,507,507,507,0
20250401,105100,3874741,507,507,507,507,0
20250401,105000,3874741,507,507,507,507,0
20250401,104900,3874741,507,507,507,507,0
20250401,104800,3874741,507,507,507,507,0
20250401,104700,3874741,507,507,507,507,0
20250401,104600,3874741,507,507,507,507,0
20250401,104500,3874741,507,507,507,507,0
20250401,104400,3874741,507,507,507,507,0
20250401,104300,3874741,507,507,507,507,0
20250401,104200,3874741,507,507,507,507,0
20250401,104100,3874741,507,507,507,507,0
20250401,104000,3874741,507,507,507,507,0
20250401,103900,3874741,507,507,507,507,0
20250401,103800,3874741,507,507,507,507,0
20250401,103700,3874741,507,507,507,507,0
20250401,103600,3874741,507,507,507,507,0
20250401,103500,3874741,507,507,507,507,0
20250401,103400,3874741,507,507,507,507,0
20250401,103300,3874741,507,507,507,507,0
20250401,103200,3874741,507,507,507,507,0
20250401,103100,3874741,507,507,507,507,0
20250401,103000,3874741,507,507,507,507,0
20250401,102900,3874741,507,507,507,507,0
20250401,102800,3874741,507,507,507,507,0
20250401,102700,3874741,507,507,507,507,0
20250401,102600,3874741,507,507,507,507,0
20250401,102500,3874741,507,507,507,507,0
20250401,102400,3874741,507,507,507,507,0
20250401,102300,3874741,507,507,507,507,0
20250401,102200,3874741,507,507,507,507,0
20250401,102100,3874741,507,507,507,507,0
20250401,102000,3874741,507,507,507,507,0
20250401,101900,3874741,507,507,507,507,0
20250401,101800,3874741,507,507,507,507,0
20250401,101700,3874741,507,507,507,507,0
20250401,101600,3874741,507,507,507,507,0
20250401,101500,3874741,507,507,507,507,0
20250401,101400,3874741,507,507,507,507,6
20250401,101300,3871699,509,509,509,509,1
20250401,101200,3871190,509,509,509,509,0
20250401,101100,3871190,509,509,509,509,0
20250401,101000,3871190,509,509,509,509,1
20250401,100900,3870681,509,509,509,509,0
20250401,100800,3870681,509,509,509,509,0
20250401,100700,3870681,509,509,509,509,1
20250401,100600,3870172,507,507,507,507,0
20250401,100500,3870172,507,507,507,507,0
20250401,100400,3870172,507,507,507,507,5
20250401,100300,3867637,507,507,507,507,0
20250401,100200,3867637,507,507,507,507,257
20250401,100100,3737338,507,507,507,507,0
20250401,100000,3737338,507,507,507,507,0
20250401,095900,3737338,507,508,508,507,2
20250401,095800,3736323,509,509,509,509,0
20250401,095700,3736323,509,509,509,509,0
20250401,095600,3736323,509,509,509,509,0
20250401,095500,3736323,509,509,509,509,1
20250401,095400,3735814,510,510,510,510,1
20250401,095300,3735304,512,512,512,512,0
20250401,095200,3735304,512,512,512,512,0
20250401,095100,3735304,512,512,512,512,0
20250401,095000,3735304,512,512,512,512,0
20250401,094900,3735304,512,512,512,512,57
20250401,094800,3706120,512,512,512,512,10
20250401,094700,3701000,512,512,512,512,0
20250401,094600,3701000,512,512,512,512,0
20250401,094500,3701000,512,512,512,512,0
20250401,094400,3701000,512,512,512,512,0
20250401,094300,3701000,512,512,512,512,0
20250401,094200,3701000,512,512,512,512,0
20250401,094100,3701000,512,512,512,512,0
20250401,094000,3701000,512,512,512,512,0
20250401,093900,3701000,512,512,512,512,0
20250401,093800,3701000,512,512,512,512,0
20250401,093700,3701000,512,512,512,512,0
20250401,093600,3701000,512,512,512,512,0
20250401,093500,3701000,512,512,512,512,0
20250401,093400,3701000,512,512,512,512,0
20250401,093300,3701000,512,512,512,512,0
20250401,093200,3701000,512,512,512,512,0
20250401,093100,3701000,512,512,512,512,0
20250401,093000,3701000,512,512,512,512,0
20250401,092900,3701000,512,512,512,512,0
20250401,092800,3701000,512,512,512,512,5
20250401,092700,3698440,515,515,515,515,0
20250401,092600,3698440,515,515,515,515,0
20250401,092500,3698440,515,515,515,515,0
20250401,092400,3698440,515,515,515,515,0
20250401,092300,3698440,515,515,515,515,0
20250401,092200,3698440,515,515,515,515,0
20250401,092100,3698440,515,515,515,515,0
20250401,092000,3698440,515,515,515,515,0
20250401,091900,3698440,515,515,515,515,0
20250401,091800,3698440,515,511,515,511,8
20250401,091700,3694336,511,511,511,511,0
20250401,091600,3694336,511,511,511,511,1
20250401,091500,3693825,510,509,510,509,223
20250401,091400,3580096,509,509,509,509,0
20250401,091300,3580096,509,509,509,509,0
20250401,091200,3580096,509,509,509,509,0
20250401,091100,3580096,509,509,509,509,0
20250401,091000,3580096,509,509,509,509,0
20250401,090900,3580096,509,509,509,509,0
20250401,090800,3580096,509,509,509,509,0
20250401,090700,3580096,509,503,509,503,20
20250401,090600,3569940,502,502,502,502,0
20250401,090500,3569940,502,504,504,502,4
20250401,090400,3567929,510,503,510,503,28
20250401,090300,3553728,498,498,498,498,4496
20250401,090200,1314720,498,498,498,498,3
20250401,090100,1313226,498,498,498,498,27
20250401,090000,1299780,498,498,498,498,2610
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193700 8492759 509 509 509 509 999
3 20250401 193600 8492759 509 509 509 509 0
4 20250401 193500 8492759 509 509 509 509 0
5 20250401 193400 8492759 509 509 509 509 0
6 20250401 193300 8492759 509 509 509 509 0
7 20250401 193200 8492759 509 509 509 509 0
8 20250401 193100 8492759 509 509 509 509 0
9 20250401 193000 8492759 509 509 509 509 0
10 20250401 192900 8492759 509 509 509 509 0
11 20250401 192800 8492759 509 509 509 509 0
12 20250401 192700 8492759 509 509 509 509 0
13 20250401 192600 8492759 509 509 509 509 0
14 20250401 192500 8492759 509 509 509 509 0
15 20250401 192400 8492759 509 509 509 509 0
16 20250401 192300 8492759 509 509 509 509 0
17 20250401 192200 8492759 509 509 509 509 0
18 20250401 192100 8492759 509 509 509 509 0
19 20250401 192000 8492759 509 509 509 509 0
20 20250401 191900 8492759 509 509 509 509 0
21 20250401 191800 8492759 509 509 509 509 0
22 20250401 191700 8492759 509 509 509 509 0
23 20250401 191600 8492759 509 509 509 509 0
24 20250401 191500 8492759 509 509 509 509 0
25 20250401 191400 8492759 509 509 509 509 0
26 20250401 191300 8492759 509 509 509 509 0
27 20250401 191200 8492759 509 509 509 509 0
28 20250401 191100 8492759 509 509 509 509 0
29 20250401 191000 8492759 509 509 509 509 0
30 20250401 190900 8492759 509 509 509 509 0
31 20250401 190800 8492759 509 509 509 509 0
32 20250401 190700 8492759 509 509 509 509 999
33 20250401 190600 8492759 509 509 509 509 0
34 20250401 190500 8492759 509 509 509 509 0
35 20250401 190400 8492759 509 509 509 509 0
36 20250401 190300 8492759 509 509 509 509 0
37 20250401 190200 8492759 509 509 509 509 0
38 20250401 190100 8492759 509 509 509 509 0
39 20250401 190000 8492759 509 509 509 509 0
40 20250401 185900 8492759 509 509 509 509 0
41 20250401 185800 8492759 509 509 509 509 0
42 20250401 185700 8492759 509 509 509 509 0
43 20250401 185600 8492759 509 509 509 509 0
44 20250401 185500 8492759 509 509 509 509 0
45 20250401 185400 8492759 509 509 509 509 0
46 20250401 185300 8492759 509 509 509 509 0
47 20250401 185200 8492759 509 509 509 509 0
48 20250401 185100 8492759 509 509 509 509 0
49 20250401 185000 8492759 509 509 509 509 0
50 20250401 184900 8492759 509 509 509 509 0
51 20250401 184800 8492759 509 509 509 509 0
52 20250401 184700 8492759 509 509 509 509 0
53 20250401 184600 8492759 509 509 509 509 0
54 20250401 184500 8492759 509 509 509 509 0
55 20250401 184400 8492759 509 509 509 509 0
56 20250401 184300 8492759 509 509 509 509 0
57 20250401 184200 8492759 509 509 509 509 0
58 20250401 184100 8492759 509 509 509 509 0
59 20250401 184000 8492759 509 509 509 509 0
60 20250401 183900 8492759 509 509 509 509 0
61 20250401 183800 8492759 509 509 509 509 0
62 20250401 183700 8492759 509 509 509 509 999
63 20250401 183600 8492759 509 509 509 509 0
64 20250401 183500 8492759 509 509 509 509 0
65 20250401 183400 8492759 509 509 509 509 0
66 20250401 183300 8492759 509 509 509 509 0
67 20250401 183200 8492759 509 509 509 509 0
68 20250401 183100 8492759 509 509 509 509 0
69 20250401 183000 8492759 509 509 509 509 0
70 20250401 182900 8492759 509 509 509 509 0
71 20250401 182800 8492759 509 509 509 509 0
72 20250401 182700 8492759 509 509 509 509 0
73 20250401 182600 8492759 509 509 509 509 0
74 20250401 182500 8492759 509 509 509 509 0
75 20250401 182400 8492759 509 509 509 509 0
76 20250401 182300 8492759 509 509 509 509 0
77 20250401 182200 8492759 509 509 509 509 0
78 20250401 182100 8492759 509 509 509 509 0
79 20250401 182000 8492759 509 509 509 509 0
80 20250401 181900 8492759 509 509 509 509 0
81 20250401 181800 8492759 509 509 509 509 0
82 20250401 181700 8492759 509 509 509 509 0
83 20250401 181600 8492759 509 509 509 509 0
84 20250401 181500 8492759 509 509 509 509 0
85 20250401 181400 8492759 509 509 509 509 0
86 20250401 181300 8492759 509 509 509 509 0
87 20250401 181200 8492759 509 509 509 509 0
88 20250401 181100 8492759 509 509 509 509 0
89 20250401 181000 8492759 509 509 509 509 0
90 20250401 180900 8492759 509 509 509 509 0
91 20250401 180800 8492759 509 509 509 509 0
92 20250401 180700 8492759 509 509 509 509 999
93 20250401 180600 8492759 509 509 509 509 0
94 20250401 180500 8492759 509 509 509 509 0
95 20250401 180400 8492759 509 509 509 509 0
96 20250401 180300 8492759 509 509 509 509 0
97 20250401 180200 8492759 509 509 509 509 0
98 20250401 180100 8492759 509 509 509 509 0
99 20250401 180000 8492759 509 509 509 509 0
100 20250401 175900 8492759 509 509 509 509 0
101 20250401 175800 8492759 509 509 509 509 0
102 20250401 175700 8492759 509 509 509 509 0
103 20250401 175600 8492759 509 509 509 509 0
104 20250401 175500 8492759 509 509 509 509 0
105 20250401 175400 8492759 509 509 509 509 0
106 20250401 175300 8492759 509 509 509 509 0
107 20250401 175200 8492759 509 509 509 509 0
108 20250401 175100 8492759 509 509 509 509 0
109 20250401 175000 8492759 509 509 509 509 0
110 20250401 174900 8492759 509 509 509 509 0
111 20250401 174800 8492759 509 509 509 509 0
112 20250401 174700 8492759 509 509 509 509 0
113 20250401 174600 8492759 509 509 509 509 0
114 20250401 174500 8492759 509 509 509 509 0
115 20250401 174400 8492759 509 509 509 509 0
116 20250401 174300 8492759 509 509 509 509 0
117 20250401 174200 8492759 509 509 509 509 0
118 20250401 174100 8492759 509 509 509 509 0
119 20250401 174000 8492759 509 509 509 509 0
120 20250401 173900 8492759 509 509 509 509 0
121 20250401 173800 8492759 509 509 509 509 0
122 20250401 173700 8492759 509 509 509 509 999
123 20250401 173600 8492759 509 509 509 509 0
124 20250401 173500 8492759 509 509 509 509 0
125 20250401 173400 8492759 509 509 509 509 0
126 20250401 173300 8492759 509 509 509 509 0
127 20250401 173200 8492759 509 509 509 509 0
128 20250401 173100 8492759 509 509 509 509 0
129 20250401 173000 8492759 509 509 509 509 0
130 20250401 172900 8492759 509 509 509 509 0
131 20250401 172800 8492759 509 509 509 509 0
132 20250401 172700 8492759 509 509 509 509 0
133 20250401 172600 8492759 509 509 509 509 0
134 20250401 172500 8492759 509 509 509 509 0
135 20250401 172400 8492759 509 509 509 509 0
136 20250401 172300 8492759 509 509 509 509 0
137 20250401 172200 8492759 509 509 509 509 0
138 20250401 172100 8492759 509 509 509 509 0
139 20250401 172000 8492759 509 509 509 509 0
140 20250401 171900 8492759 509 509 509 509 0
141 20250401 171800 8492759 509 509 509 509 0
142 20250401 171700 8492759 509 509 509 509 0
143 20250401 171600 8492759 509 509 509 509 0
144 20250401 171500 8492759 509 509 509 509 0
145 20250401 171400 8492759 509 509 509 509 0
146 20250401 171300 8492759 509 509 509 509 0
147 20250401 171200 8492759 509 509 509 509 0
148 20250401 171100 8492759 509 509 509 509 0
149 20250401 171000 8492759 509 509 509 509 0
150 20250401 170900 8492759 509 509 509 509 0
151 20250401 170800 8492759 509 509 509 509 0
152 20250401 170700 8492759 509 509 509 509 999
153 20250401 170600 8492759 509 509 509 509 0
154 20250401 170500 8492759 509 509 509 509 0
155 20250401 170400 8492759 509 509 509 509 0
156 20250401 170300 8492759 509 509 509 509 0
157 20250401 170200 8492759 509 509 509 509 0
158 20250401 170100 8492759 509 509 509 509 0
159 20250401 170000 8492759 509 509 509 509 0
160 20250401 165900 8492759 509 509 509 509 0
161 20250401 165800 8492759 509 509 509 509 0
162 20250401 165700 8492759 509 509 509 509 0
163 20250401 165600 8492759 509 509 509 509 0
164 20250401 165500 8492759 509 509 509 509 0
165 20250401 165400 8492759 509 509 509 509 0
166 20250401 165300 8492759 509 509 509 509 0
167 20250401 165200 8492759 509 509 509 509 0
168 20250401 165100 8492759 509 509 509 509 0
169 20250401 165000 8492759 509 509 509 509 0
170 20250401 164900 8492759 509 509 509 509 0
171 20250401 164800 8492759 509 509 509 509 0
172 20250401 164700 8492759 509 509 509 509 0
173 20250401 164600 8492759 509 509 509 509 0
174 20250401 164500 8492759 509 509 509 509 0
175 20250401 164400 8492759 509 509 509 509 0
176 20250401 164300 8492759 509 509 509 509 0
177 20250401 164200 8492759 509 509 509 509 0
178 20250401 164100 8492759 509 509 509 509 0
179 20250401 164000 8492759 509 509 509 509 0
180 20250401 163900 8492759 509 509 509 509 0
181 20250401 163800 8492759 509 509 509 509 0
182 20250401 163700 8492759 509 509 509 509 999
183 20250401 163600 8492759 509 509 509 509 0
184 20250401 163500 8492759 509 509 509 509 0
185 20250401 163400 8492759 509 509 509 509 0
186 20250401 163300 8492759 509 509 509 509 0
187 20250401 163200 8492759 509 509 509 509 0
188 20250401 163100 8492759 509 509 509 509 0
189 20250401 163000 8492759 509 509 509 509 0
190 20250401 162900 8492759 509 509 509 509 0
191 20250401 162800 8492759 509 509 509 509 0
192 20250401 162700 8492759 509 509 509 509 0
193 20250401 162600 8492759 509 509 509 509 0
194 20250401 162500 8492759 509 509 509 509 0
195 20250401 162400 8492759 509 509 509 509 0
196 20250401 162300 8492759 509 509 509 509 0
197 20250401 162200 8492759 509 509 509 509 0
198 20250401 162100 8492759 509 509 509 509 0
199 20250401 162000 8492759 509 509 509 509 0
200 20250401 161900 8492759 509 509 509 509 0
201 20250401 161800 8492759 509 509 509 509 0
202 20250401 161700 8492759 509 509 509 509 0
203 20250401 161600 8492759 509 509 509 509 0
204 20250401 161500 8492759 509 509 509 509 0
205 20250401 161400 8492759 509 509 509 509 0
206 20250401 161300 8492759 509 509 509 509 0
207 20250401 161200 8492759 509 509 509 509 0
208 20250401 161100 8492759 509 509 509 509 0
209 20250401 161000 8492759 509 509 509 509 0
210 20250401 160900 8492759 509 509 509 509 0
211 20250401 160800 8492759 509 509 509 509 0
212 20250401 160700 8492759 509 509 509 509 999
213 20250401 160600 8492759 509 509 509 509 0
214 20250401 160500 8492759 509 509 509 509 0
215 20250401 160400 8492759 509 509 509 509 0
216 20250401 160300 8492759 509 509 509 509 0
217 20250401 160200 8492759 509 509 509 509 0
218 20250401 160100 8492759 509 509 509 509 0
219 20250401 160000 8492759 509 509 509 509 0
220 20250401 155900 8492759 509 509 509 509 0
221 20250401 155800 8492759 509 509 509 509 0
222 20250401 155700 8492759 509 509 509 509 0
223 20250401 155600 8492759 509 509 509 509 0
224 20250401 155500 8492759 509 509 509 509 0
225 20250401 155400 8492759 509 509 509 509 0
226 20250401 155300 8492759 509 509 509 509 0
227 20250401 155200 8492759 509 509 509 509 0
228 20250401 155100 8492759 509 509 509 509 0
229 20250401 155000 8492759 509 509 509 509 0
230 20250401 154900 8492759 509 509 509 509 0
231 20250401 154800 8492759 509 509 509 509 0
232 20250401 154700 8492759 509 509 509 509 0
233 20250401 154600 8492759 509 509 509 509 0
234 20250401 154500 8492759 509 509 509 509 0
235 20250401 154400 8492759 509 509 509 509 0
236 20250401 154300 8492759 509 509 509 509 0
237 20250401 154200 8492759 509 509 509 509 0
238 20250401 154100 8492759 509 509 509 509 0
239 20250401 154000 8492759 509 509 509 509 0
240 20250401 153900 8492759 509 509 509 509 0
241 20250401 153800 8492759 509 509 509 509 0
242 20250401 153700 8492759 509 509 509 509 999
243 20250401 153600 8492759 509 509 509 509 0
244 20250401 153500 8492759 509 509 509 509 0
245 20250401 153400 8492759 509 509 509 509 0
246 20250401 153300 8492759 509 509 509 509 0
247 20250401 153200 8492759 509 509 509 509 0
248 20250401 153100 8492759 509 509 509 509 0
249 20250401 153000 8492759 509 509 509 509 999
250 20250401 152900 7984268 509 509 509 509 0
251 20250401 152800 7984268 509 509 509 509 0
252 20250401 152700 7984268 509 509 509 509 0
253 20250401 152600 7984268 509 509 509 509 0
254 20250401 152500 7984268 509 509 509 509 0
255 20250401 152400 7984268 509 509 509 509 0
256 20250401 152300 7984268 509 509 509 509 0
257 20250401 152200 7984268 509 509 509 509 0
258 20250401 152100 7984268 509 509 509 509 0
259 20250401 152000 7984268 509 509 509 509 0
260 20250401 151900 7984268 509 509 509 509 0
261 20250401 151800 7984268 509 509 509 509 0
262 20250401 151700 7984268 509 509 509 509 0
263 20250401 151600 7984268 509 509 509 509 0
264 20250401 151500 7984268 509 509 509 509 0
265 20250401 151400 7984268 509 509 509 509 0
266 20250401 151300 7984268 509 509 509 509 0
267 20250401 151200 7984268 509 509 509 509 0
268 20250401 151100 7984268 509 509 509 509 0
269 20250401 151000 7984268 509 509 509 509 0
270 20250401 150900 7984268 509 509 509 509 0
271 20250401 150800 7984268 509 509 509 509 0
272 20250401 150700 7984268 509 509 509 509 0
273 20250401 150600 7984268 509 509 509 509 0
274 20250401 150500 7984268 509 509 509 509 0
275 20250401 150400 7984268 509 509 509 509 0
276 20250401 150300 7984268 509 509 509 509 2
277 20250401 150200 7983250 509 509 509 509 0
278 20250401 150100 7983250 509 509 509 509 0
279 20250401 150000 7983250 509 509 509 509 0
280 20250401 145900 7983250 509 509 509 509 0
281 20250401 145800 7983250 509 509 509 509 0
282 20250401 145700 7983250 509 509 509 509 0
283 20250401 145600 7983250 509 509 509 509 0
284 20250401 145500 7983250 509 509 509 509 0
285 20250401 145400 7983250 509 509 509 509 1
286 20250401 145300 7982741 509 509 509 509 12
287 20250401 145200 7976633 509 506 509 506 2203
288 20250401 145100 6855595 505 504 505 504 397
289 20250401 145000 6655112 504 504 504 504 0
290 20250401 144900 6655112 504 504 504 504 0
291 20250401 144800 6655112 504 504 504 504 0
292 20250401 144700 6655112 504 504 504 504 1
293 20250401 144600 6654608 504 504 504 504 1
294 20250401 144500 6654104 504 504 504 504 0
295 20250401 144400 6654104 504 504 504 504 0
296 20250401 144300 6654104 504 504 504 504 0
297 20250401 144200 6654104 504 504 504 504 0
298 20250401 144100 6654104 504 504 504 504 0
299 20250401 144000 6654104 504 504 504 504 0
300 20250401 143900 6654104 504 504 504 504 0
301 20250401 143800 6654104 504 504 504 504 0
302 20250401 143700 6654104 504 503 504 503 1747
303 20250401 143600 5775347 503 503 503 503 0
304 20250401 143500 5775347 503 503 503 503 0
305 20250401 143400 5775347 503 503 503 503 0
306 20250401 143300 5775347 503 503 503 503 25
307 20250401 143200 5762772 502 502 502 502 0
308 20250401 143100 5762772 502 502 502 502 0
309 20250401 143000 5762772 502 502 502 502 0
310 20250401 142900 5762772 502 502 502 502 0
311 20250401 142800 5762772 502 502 502 502 0
312 20250401 142700 5762772 502 502 502 502 0
313 20250401 142600 5762772 502 502 502 502 4
314 20250401 142500 5760764 503 503 503 503 2
315 20250401 142400 5759758 504 504 504 504 0
316 20250401 142300 5759758 504 504 504 504 0
317 20250401 142200 5759758 504 504 504 504 0
318 20250401 142100 5759758 504 504 504 504 0
319 20250401 142000 5759758 504 504 504 504 0
320 20250401 141900 5759758 504 504 504 504 0
321 20250401 141800 5759758 504 504 504 504 0
322 20250401 141700 5759758 504 504 504 504 1
323 20250401 141600 5759254 504 504 504 504 1
324 20250401 141500 5758750 504 504 504 504 0
325 20250401 141400 5758750 504 504 504 504 1
326 20250401 141300 5758246 505 505 505 505 0
327 20250401 141200 5758246 505 505 505 505 0
328 20250401 141100 5758246 505 505 505 505 0
329 20250401 141000 5758246 505 505 505 505 0
330 20250401 140900 5758246 505 505 505 505 0
331 20250401 140800 5758246 505 505 505 505 0
332 20250401 140700 5758246 505 505 505 505 0
333 20250401 140600 5758246 505 505 505 505 0
334 20250401 140500 5758246 505 505 505 505 0
335 20250401 140400 5758246 505 505 505 505 0
336 20250401 140300 5758246 505 505 505 505 0
337 20250401 140200 5758246 505 505 505 505 0
338 20250401 140100 5758246 505 505 505 505 0
339 20250401 140000 5758246 505 504 505 499 277
340 20250401 135900 5619832 504 504 504 504 0
341 20250401 135800 5619832 504 504 504 504 0
342 20250401 135700 5619832 504 504 504 504 0
343 20250401 135600 5619832 504 504 504 504 0
344 20250401 135500 5619832 504 504 504 504 1
345 20250401 135400 5619328 504 504 504 504 1
346 20250401 135300 5618824 505 505 505 505 0
347 20250401 135200 5618824 505 505 505 505 0
348 20250401 135100 5618824 505 505 505 505 0
349 20250401 135000 5618824 505 505 505 505 0
350 20250401 134900 5618824 505 505 505 505 0
351 20250401 134800 5618824 505 505 505 505 0
352 20250401 134700 5618824 505 505 505 505 0
353 20250401 134600 5618824 505 505 505 505 2
354 20250401 134500 5617814 505 505 505 505 0
355 20250401 134400 5617814 505 505 505 505 1
356 20250401 134300 5617309 505 505 505 505 0
357 20250401 134200 5617309 505 505 505 505 0
358 20250401 134100 5617309 505 505 505 505 0
359 20250401 134000 5617309 505 505 505 505 1
360 20250401 133900 5616804 505 505 505 505 0
361 20250401 133800 5616804 505 504 505 504 7
362 20250401 133700 5613270 503 503 503 503 1
363 20250401 133600 5612767 502 502 502 502 0
364 20250401 133500 5612767 502 502 502 502 0
365 20250401 133400 5612767 502 502 502 502 0
366 20250401 133300 5612767 502 502 502 502 0
367 20250401 133200 5612767 502 502 502 502 0
368 20250401 133100 5612767 502 502 502 502 0
369 20250401 133000 5612767 502 502 502 502 0
370 20250401 132900 5612767 502 502 502 502 0
371 20250401 132800 5612767 502 502 502 502 1480
372 20250401 132700 4869807 502 502 502 502 0
373 20250401 132600 4869807 502 502 502 502 0
374 20250401 132500 4869807 502 502 502 502 0
375 20250401 132400 4869807 502 502 502 502 13
376 20250401 132300 4863281 497 497 497 497 0
377 20250401 132200 4863281 497 497 497 497 0
378 20250401 132100 4863281 497 497 497 497 0
379 20250401 132000 4863281 497 497 497 497 0
380 20250401 131900 4863281 497 497 497 497 0
381 20250401 131800 4863281 497 497 497 497 0
382 20250401 131700 4863281 497 497 497 497 0
383 20250401 131600 4863281 497 497 497 497 0
384 20250401 131500 4863281 497 497 497 497 0
385 20250401 131400 4863281 497 497 497 497 0
386 20250401 131300 4863281 497 497 497 497 0
387 20250401 131200 4863281 497 497 497 497 0
388 20250401 131100 4863281 497 497 497 497 0
389 20250401 131000 4863281 497 497 497 497 0
390 20250401 130900 4863281 497 497 497 497 0
391 20250401 130800 4863281 497 497 497 497 0
392 20250401 130700 4863281 497 497 497 497 0
393 20250401 130600 4863281 497 504 504 497 1576
394 20250401 130500 4077344 504 504 504 504 3
395 20250401 130400 4075832 504 504 504 504 0
396 20250401 130300 4075832 504 504 504 504 0
397 20250401 130200 4075832 504 504 504 504 1
398 20250401 130100 4075328 504 504 504 504 0
399 20250401 130000 4075328 504 504 504 504 0
400 20250401 125900 4075328 504 504 504 504 0
401 20250401 125800 4075328 504 504 504 504 0
402 20250401 125700 4075328 504 504 504 504 0
403 20250401 125600 4075328 504 504 504 504 0
404 20250401 125500 4075328 504 505 505 504 3
405 20250401 125400 4073814 506 506 506 506 0
406 20250401 125300 4073814 506 504 506 504 5
407 20250401 125200 4071288 499 499 499 499 0
408 20250401 125100 4071288 499 499 499 499 0
409 20250401 125000 4071288 499 499 499 499 0
410 20250401 124900 4071288 499 499 499 499 0
411 20250401 124800 4071288 499 499 499 499 0
412 20250401 124700 4071288 499 499 499 499 0
413 20250401 124600 4071288 499 499 499 499 0
414 20250401 124500 4071288 499 499 499 499 0
415 20250401 124400 4071288 499 499 499 499 0
416 20250401 124300 4071288 499 499 499 499 0
417 20250401 124200 4071288 499 499 499 499 0
418 20250401 124100 4071288 499 502 502 499 177
419 20250401 124000 3982699 506 506 506 506 0
420 20250401 123900 3982699 506 506 506 506 0
421 20250401 123800 3982699 506 506 506 506 0
422 20250401 123700 3982699 506 506 506 506 0
423 20250401 123600 3982699 506 506 506 506 11
424 20250401 123500 3977133 502 502 502 502 0
425 20250401 123400 3977133 502 502 502 502 0
426 20250401 123300 3977133 502 502 502 502 0
427 20250401 123200 3977133 502 505 505 502 5
428 20250401 123100 3974614 506 506 506 506 0
429 20250401 123000 3974614 506 506 506 506 0
430 20250401 122900 3974614 506 506 506 506 0
431 20250401 122800 3974614 506 506 506 506 0
432 20250401 122700 3974614 506 506 506 506 2
433 20250401 122600 3973602 506 506 506 506 2
434 20250401 122500 3972590 506 506 506 506 0
435 20250401 122400 3972590 506 506 506 506 0
436 20250401 122300 3972590 506 506 506 506 0
437 20250401 122200 3972590 506 506 506 506 0
438 20250401 122100 3972590 506 506 506 506 0
439 20250401 122000 3972590 506 506 506 506 0
440 20250401 121900 3972590 506 506 506 506 0
441 20250401 121800 3972590 506 506 506 506 0
442 20250401 121700 3972590 506 506 506 506 0
443 20250401 121600 3972590 506 506 506 506 0
444 20250401 121500 3972590 506 506 506 506 0
445 20250401 121400 3972590 506 506 506 506 0
446 20250401 121300 3972590 506 506 506 506 0
447 20250401 121200 3972590 506 506 506 506 0
448 20250401 121100 3972590 506 506 506 506 0
449 20250401 121000 3972590 506 506 506 506 0
450 20250401 120900 3972590 506 506 506 506 1
451 20250401 120800 3972084 507 507 507 507 0
452 20250401 120700 3972084 507 507 507 507 1
453 20250401 120600 3971577 507 507 507 507 0
454 20250401 120500 3971577 507 507 507 507 0
455 20250401 120400 3971577 507 507 507 507 0
456 20250401 120300 3971577 507 507 507 507 0
457 20250401 120200 3971577 507 507 507 507 0
458 20250401 120100 3971577 507 507 507 507 0
459 20250401 120000 3971577 507 507 507 507 1
460 20250401 115900 3971070 507 507 507 507 0
461 20250401 115800 3971070 507 507 507 507 0
462 20250401 115700 3971070 507 507 507 507 0
463 20250401 115600 3971070 507 507 507 507 0
464 20250401 115500 3971070 507 507 507 507 4
465 20250401 115400 3969042 507 507 507 507 0
466 20250401 115300 3969042 507 507 507 507 0
467 20250401 115200 3969042 507 507 507 507 0
468 20250401 115100 3969042 507 507 507 507 6
469 20250401 115000 3966000 507 507 507 507 0
470 20250401 114900 3966000 507 507 507 507 0
471 20250401 114800 3966000 507 507 507 507 0
472 20250401 114700 3966000 507 507 507 507 0
473 20250401 114600 3966000 507 507 507 507 1
474 20250401 114500 3965493 507 507 507 507 0
475 20250401 114400 3965493 507 507 507 507 0
476 20250401 114300 3965493 507 507 507 507 0
477 20250401 114200 3965493 507 507 507 507 0
478 20250401 114100 3965493 507 507 507 507 0
479 20250401 114000 3965493 507 507 507 507 2
480 20250401 113900 3964479 506 507 507 506 13
481 20250401 113800 3957889 507 507 507 507 0
482 20250401 113700 3957889 507 507 507 507 0
483 20250401 113600 3957889 507 507 507 507 0
484 20250401 113500 3957889 507 507 507 507 0
485 20250401 113400 3957889 507 507 507 507 0
486 20250401 113300 3957889 507 507 507 507 0
487 20250401 113200 3957889 507 507 507 507 0
488 20250401 113100 3957889 507 507 507 507 0
489 20250401 113000 3957889 507 507 507 507 0
490 20250401 112900 3957889 507 507 507 507 0
491 20250401 112800 3957889 507 507 507 507 0
492 20250401 112700 3957889 507 507 507 507 0
493 20250401 112600 3957889 507 507 507 507 0
494 20250401 112500 3957889 507 507 507 507 0
495 20250401 112400 3957889 507 507 507 507 0
496 20250401 112300 3957889 507 507 507 507 0
497 20250401 112200 3957889 507 507 507 507 0
498 20250401 112100 3957889 507 507 507 507 0
499 20250401 112000 3957889 507 507 507 507 22
500 20250401 111900 3946735 507 507 507 507 0
501 20250401 111800 3946735 507 507 507 507 0
502 20250401 111700 3946735 507 507 507 507 1
503 20250401 111600 3946228 507 507 507 507 0
504 20250401 111500 3946228 507 507 507 507 0
505 20250401 111400 3946228 507 507 507 507 0
506 20250401 111300 3946228 507 507 507 507 3
507 20250401 111200 3944707 506 506 506 506 0
508 20250401 111100 3944707 506 506 506 506 0
509 20250401 111000 3944707 506 507 507 506 137
510 20250401 110900 3875249 508 508 508 508 0
511 20250401 110800 3875249 508 508 508 508 0
512 20250401 110700 3875249 508 508 508 508 0
513 20250401 110600 3875249 508 508 508 508 0
514 20250401 110500 3875249 508 508 508 508 0
515 20250401 110400 3875249 508 508 508 508 0
516 20250401 110300 3875249 508 508 508 508 0
517 20250401 110200 3875249 508 508 508 508 1
518 20250401 110100 3874741 507 507 507 507 0
519 20250401 110000 3874741 507 507 507 507 0
520 20250401 105900 3874741 507 507 507 507 0
521 20250401 105800 3874741 507 507 507 507 0
522 20250401 105700 3874741 507 507 507 507 0
523 20250401 105600 3874741 507 507 507 507 0
524 20250401 105500 3874741 507 507 507 507 0
525 20250401 105400 3874741 507 507 507 507 0
526 20250401 105300 3874741 507 507 507 507 0
527 20250401 105200 3874741 507 507 507 507 0
528 20250401 105100 3874741 507 507 507 507 0
529 20250401 105000 3874741 507 507 507 507 0
530 20250401 104900 3874741 507 507 507 507 0
531 20250401 104800 3874741 507 507 507 507 0
532 20250401 104700 3874741 507 507 507 507 0
533 20250401 104600 3874741 507 507 507 507 0
534 20250401 104500 3874741 507 507 507 507 0
535 20250401 104400 3874741 507 507 507 507 0
536 20250401 104300 3874741 507 507 507 507 0
537 20250401 104200 3874741 507 507 507 507 0
538 20250401 104100 3874741 507 507 507 507 0
539 20250401 104000 3874741 507 507 507 507 0
540 20250401 103900 3874741 507 507 507 507 0
541 20250401 103800 3874741 507 507 507 507 0
542 20250401 103700 3874741 507 507 507 507 0
543 20250401 103600 3874741 507 507 507 507 0
544 20250401 103500 3874741 507 507 507 507 0
545 20250401 103400 3874741 507 507 507 507 0
546 20250401 103300 3874741 507 507 507 507 0
547 20250401 103200 3874741 507 507 507 507 0
548 20250401 103100 3874741 507 507 507 507 0
549 20250401 103000 3874741 507 507 507 507 0
550 20250401 102900 3874741 507 507 507 507 0
551 20250401 102800 3874741 507 507 507 507 0
552 20250401 102700 3874741 507 507 507 507 0
553 20250401 102600 3874741 507 507 507 507 0
554 20250401 102500 3874741 507 507 507 507 0
555 20250401 102400 3874741 507 507 507 507 0
556 20250401 102300 3874741 507 507 507 507 0
557 20250401 102200 3874741 507 507 507 507 0
558 20250401 102100 3874741 507 507 507 507 0
559 20250401 102000 3874741 507 507 507 507 0
560 20250401 101900 3874741 507 507 507 507 0
561 20250401 101800 3874741 507 507 507 507 0
562 20250401 101700 3874741 507 507 507 507 0
563 20250401 101600 3874741 507 507 507 507 0
564 20250401 101500 3874741 507 507 507 507 0
565 20250401 101400 3874741 507 507 507 507 6
566 20250401 101300 3871699 509 509 509 509 1
567 20250401 101200 3871190 509 509 509 509 0
568 20250401 101100 3871190 509 509 509 509 0
569 20250401 101000 3871190 509 509 509 509 1
570 20250401 100900 3870681 509 509 509 509 0
571 20250401 100800 3870681 509 509 509 509 0
572 20250401 100700 3870681 509 509 509 509 1
573 20250401 100600 3870172 507 507 507 507 0
574 20250401 100500 3870172 507 507 507 507 0
575 20250401 100400 3870172 507 507 507 507 5
576 20250401 100300 3867637 507 507 507 507 0
577 20250401 100200 3867637 507 507 507 507 257
578 20250401 100100 3737338 507 507 507 507 0
579 20250401 100000 3737338 507 507 507 507 0
580 20250401 095900 3737338 507 508 508 507 2
581 20250401 095800 3736323 509 509 509 509 0
582 20250401 095700 3736323 509 509 509 509 0
583 20250401 095600 3736323 509 509 509 509 0
584 20250401 095500 3736323 509 509 509 509 1
585 20250401 095400 3735814 510 510 510 510 1
586 20250401 095300 3735304 512 512 512 512 0
587 20250401 095200 3735304 512 512 512 512 0
588 20250401 095100 3735304 512 512 512 512 0
589 20250401 095000 3735304 512 512 512 512 0
590 20250401 094900 3735304 512 512 512 512 57
591 20250401 094800 3706120 512 512 512 512 10
592 20250401 094700 3701000 512 512 512 512 0
593 20250401 094600 3701000 512 512 512 512 0
594 20250401 094500 3701000 512 512 512 512 0
595 20250401 094400 3701000 512 512 512 512 0
596 20250401 094300 3701000 512 512 512 512 0
597 20250401 094200 3701000 512 512 512 512 0
598 20250401 094100 3701000 512 512 512 512 0
599 20250401 094000 3701000 512 512 512 512 0
600 20250401 093900 3701000 512 512 512 512 0
601 20250401 093800 3701000 512 512 512 512 0
602 20250401 093700 3701000 512 512 512 512 0
603 20250401 093600 3701000 512 512 512 512 0
604 20250401 093500 3701000 512 512 512 512 0
605 20250401 093400 3701000 512 512 512 512 0
606 20250401 093300 3701000 512 512 512 512 0
607 20250401 093200 3701000 512 512 512 512 0
608 20250401 093100 3701000 512 512 512 512 0
609 20250401 093000 3701000 512 512 512 512 0
610 20250401 092900 3701000 512 512 512 512 0
611 20250401 092800 3701000 512 512 512 512 5
612 20250401 092700 3698440 515 515 515 515 0
613 20250401 092600 3698440 515 515 515 515 0
614 20250401 092500 3698440 515 515 515 515 0
615 20250401 092400 3698440 515 515 515 515 0
616 20250401 092300 3698440 515 515 515 515 0
617 20250401 092200 3698440 515 515 515 515 0
618 20250401 092100 3698440 515 515 515 515 0
619 20250401 092000 3698440 515 515 515 515 0
620 20250401 091900 3698440 515 515 515 515 0
621 20250401 091800 3698440 515 511 515 511 8
622 20250401 091700 3694336 511 511 511 511 0
623 20250401 091600 3694336 511 511 511 511 1
624 20250401 091500 3693825 510 509 510 509 223
625 20250401 091400 3580096 509 509 509 509 0
626 20250401 091300 3580096 509 509 509 509 0
627 20250401 091200 3580096 509 509 509 509 0
628 20250401 091100 3580096 509 509 509 509 0
629 20250401 091000 3580096 509 509 509 509 0
630 20250401 090900 3580096 509 509 509 509 0
631 20250401 090800 3580096 509 509 509 509 0
632 20250401 090700 3580096 509 503 509 503 20
633 20250401 090600 3569940 502 502 502 502 0
634 20250401 090500 3569940 502 504 504 502 4
635 20250401 090400 3567929 510 503 510 503 28
636 20250401 090300 3553728 498 498 498 498 4496
637 20250401 090200 1314720 498 498 498 498 3
638 20250401 090100 1313226 498 498 498 498 27
639 20250401 090000 1299780 498 498 498 498 2610

1
043200/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,41804315,0,21111179075,0.00
20250327,0,41804315,0,21111179075,0.00
20250326,0,41804315,0,21320200650,0.00
20250325,0,41804315,0,20985766130,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 41804315 0 21111179075 0.00
3 20250327 0 41804315 0 21111179075 0.00
4 20250326 0 41804315 0 21320200650 0.00
5 20250325 0 41804315 0 20985766130 0.00