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

640
043340/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193800,1635490,529,529,529,529,1
20250401,193700,1635490,529,529,529,529,0
20250401,193600,1635490,529,529,529,529,0
20250401,193500,1635490,529,529,529,529,0
20250401,193400,1635490,529,529,529,529,0
20250401,193300,1635490,529,529,529,529,0
20250401,193200,1635490,529,529,529,529,0
20250401,193100,1635490,529,529,529,529,0
20250401,193000,1635490,529,529,529,529,0
20250401,192900,1635490,529,529,529,529,0
20250401,192800,1635490,529,529,529,529,0
20250401,192700,1635490,529,529,529,529,0
20250401,192600,1635490,529,529,529,529,0
20250401,192500,1635490,529,529,529,529,0
20250401,192400,1635490,529,529,529,529,0
20250401,192300,1635490,529,529,529,529,0
20250401,192200,1635490,529,529,529,529,0
20250401,192100,1635490,529,529,529,529,0
20250401,192000,1635490,529,529,529,529,0
20250401,191900,1635490,529,529,529,529,0
20250401,191800,1635490,529,529,529,529,0
20250401,191700,1635490,529,529,529,529,0
20250401,191600,1635490,529,529,529,529,0
20250401,191500,1635490,529,529,529,529,0
20250401,191400,1635490,529,529,529,529,0
20250401,191300,1635490,529,529,529,529,0
20250401,191200,1635490,529,529,529,529,0
20250401,191100,1635490,529,529,529,529,0
20250401,191000,1635490,529,529,529,529,0
20250401,190900,1635490,529,529,529,529,0
20250401,190800,1635490,529,529,529,529,1
20250401,190700,1635490,529,529,529,529,0
20250401,190600,1635490,529,529,529,529,0
20250401,190500,1635490,529,529,529,529,0
20250401,190400,1635490,529,529,529,529,0
20250401,190300,1635490,529,529,529,529,0
20250401,190200,1635490,529,529,529,529,0
20250401,190100,1635490,529,529,529,529,0
20250401,190000,1635490,529,529,529,529,0
20250401,185900,1635490,529,529,529,529,0
20250401,185800,1635490,529,529,529,529,0
20250401,185700,1635490,529,529,529,529,0
20250401,185600,1635490,529,529,529,529,0
20250401,185500,1635490,529,529,529,529,0
20250401,185400,1635490,529,529,529,529,0
20250401,185300,1635490,529,529,529,529,0
20250401,185200,1635490,529,529,529,529,0
20250401,185100,1635490,529,529,529,529,0
20250401,185000,1635490,529,529,529,529,0
20250401,184900,1635490,529,529,529,529,0
20250401,184800,1635490,529,529,529,529,0
20250401,184700,1635490,529,529,529,529,0
20250401,184600,1635490,529,529,529,529,0
20250401,184500,1635490,529,529,529,529,0
20250401,184400,1635490,529,529,529,529,0
20250401,184300,1635490,529,529,529,529,0
20250401,184200,1635490,529,529,529,529,0
20250401,184100,1635490,529,529,529,529,0
20250401,184000,1635490,529,529,529,529,0
20250401,183900,1635490,529,529,529,529,0
20250401,183800,1635490,529,529,529,529,1
20250401,183700,1635490,529,529,529,529,0
20250401,183600,1635490,529,529,529,529,0
20250401,183500,1635490,529,529,529,529,0
20250401,183400,1635490,529,529,529,529,0
20250401,183300,1635490,529,529,529,529,0
20250401,183200,1635490,529,529,529,529,0
20250401,183100,1635490,529,529,529,529,0
20250401,183000,1635490,529,529,529,529,0
20250401,182900,1635490,529,529,529,529,0
20250401,182800,1635490,529,529,529,529,0
20250401,182700,1635490,529,529,529,529,0
20250401,182600,1635490,529,529,529,529,0
20250401,182500,1635490,529,529,529,529,0
20250401,182400,1635490,529,529,529,529,0
20250401,182300,1635490,529,529,529,529,0
20250401,182200,1635490,529,529,529,529,0
20250401,182100,1635490,529,529,529,529,0
20250401,182000,1635490,529,529,529,529,0
20250401,181900,1635490,529,529,529,529,0
20250401,181800,1635490,529,529,529,529,0
20250401,181700,1635490,529,529,529,529,0
20250401,181600,1635490,529,529,529,529,0
20250401,181500,1635490,529,529,529,529,0
20250401,181400,1635490,529,529,529,529,0
20250401,181300,1635490,529,529,529,529,0
20250401,181200,1635490,529,529,529,529,0
20250401,181100,1635490,529,529,529,529,0
20250401,181000,1635490,529,529,529,529,0
20250401,180900,1635490,529,529,529,529,0
20250401,180800,1635490,529,529,529,529,1
20250401,180700,1635490,529,529,529,529,0
20250401,180600,1635490,529,529,529,529,0
20250401,180500,1635490,529,529,529,529,0
20250401,180400,1635490,529,529,529,529,0
20250401,180300,1635490,529,529,529,529,0
20250401,180200,1635490,529,529,529,529,0
20250401,180100,1635490,529,529,529,529,0
20250401,180000,1635490,529,529,529,529,0
20250401,175900,1635490,529,529,529,529,0
20250401,175800,1635490,529,529,529,529,0
20250401,175700,1635490,529,529,529,529,0
20250401,175600,1635490,529,529,529,529,0
20250401,175500,1635490,529,529,529,529,0
20250401,175400,1635490,529,529,529,529,0
20250401,175300,1635490,529,529,529,529,0
20250401,175200,1635490,529,529,529,529,0
20250401,175100,1635490,529,529,529,529,0
20250401,175000,1635490,529,529,529,529,0
20250401,174900,1635490,529,529,529,529,0
20250401,174800,1635490,529,529,529,529,0
20250401,174700,1635490,529,529,529,529,0
20250401,174600,1635490,529,529,529,529,0
20250401,174500,1635490,529,529,529,529,0
20250401,174400,1635490,529,529,529,529,0
20250401,174300,1635490,529,529,529,529,0
20250401,174200,1635490,529,529,529,529,0
20250401,174100,1635490,529,529,529,529,0
20250401,174000,1635490,529,529,529,529,0
20250401,173900,1635490,529,529,529,529,0
20250401,173800,1635490,529,529,529,529,1
20250401,173700,1635490,529,529,529,529,0
20250401,173600,1635490,529,529,529,529,0
20250401,173500,1635490,529,529,529,529,0
20250401,173400,1635490,529,529,529,529,0
20250401,173300,1635490,529,529,529,529,0
20250401,173200,1635490,529,529,529,529,0
20250401,173100,1635490,529,529,529,529,0
20250401,173000,1635490,529,529,529,529,0
20250401,172900,1635490,529,529,529,529,0
20250401,172800,1635490,529,529,529,529,0
20250401,172700,1635490,529,529,529,529,0
20250401,172600,1635490,529,529,529,529,0
20250401,172500,1635490,529,529,529,529,0
20250401,172400,1635490,529,529,529,529,0
20250401,172300,1635490,529,529,529,529,0
20250401,172200,1635490,529,529,529,529,0
20250401,172100,1635490,529,529,529,529,0
20250401,172000,1635490,529,529,529,529,0
20250401,171900,1635490,529,529,529,529,0
20250401,171800,1635490,529,529,529,529,0
20250401,171700,1635490,529,529,529,529,0
20250401,171600,1635490,529,529,529,529,0
20250401,171500,1635490,529,529,529,529,0
20250401,171400,1635490,529,529,529,529,0
20250401,171300,1635490,529,529,529,529,0
20250401,171200,1635490,529,529,529,529,0
20250401,171100,1635490,529,529,529,529,0
20250401,171000,1635490,529,529,529,529,0
20250401,170900,1635490,529,529,529,529,0
20250401,170800,1635490,529,529,529,529,1
20250401,170700,1635490,529,529,529,529,0
20250401,170600,1635490,529,529,529,529,0
20250401,170500,1635490,529,529,529,529,0
20250401,170400,1635490,529,529,529,529,0
20250401,170300,1635490,529,529,529,529,0
20250401,170200,1635490,529,529,529,529,0
20250401,170100,1635490,529,529,529,529,0
20250401,170000,1635490,529,529,529,529,0
20250401,165900,1635490,529,529,529,529,0
20250401,165800,1635490,529,529,529,529,0
20250401,165700,1635490,529,529,529,529,0
20250401,165600,1635490,529,529,529,529,0
20250401,165500,1635490,529,529,529,529,0
20250401,165400,1635490,529,529,529,529,0
20250401,165300,1635490,529,529,529,529,0
20250401,165200,1635490,529,529,529,529,0
20250401,165100,1635490,529,529,529,529,0
20250401,165000,1635490,529,529,529,529,0
20250401,164900,1635490,529,529,529,529,0
20250401,164800,1635490,529,529,529,529,0
20250401,164700,1635490,529,529,529,529,0
20250401,164600,1635490,529,529,529,529,0
20250401,164500,1635490,529,529,529,529,0
20250401,164400,1635490,529,529,529,529,0
20250401,164300,1635490,529,529,529,529,0
20250401,164200,1635490,529,529,529,529,0
20250401,164100,1635490,529,529,529,529,0
20250401,164000,1635490,529,529,529,529,0
20250401,163900,1635490,529,529,529,529,0
20250401,163800,1635490,529,529,529,529,1
20250401,163700,1635490,529,529,529,529,0
20250401,163600,1635490,529,529,529,529,0
20250401,163500,1635490,529,529,529,529,0
20250401,163400,1635490,529,529,529,529,0
20250401,163300,1635490,529,529,529,529,0
20250401,163200,1635490,529,529,529,529,0
20250401,163100,1635490,529,529,529,529,0
20250401,163000,1635490,529,529,529,529,0
20250401,162900,1635490,529,529,529,529,0
20250401,162800,1635490,529,529,529,529,0
20250401,162700,1635490,529,529,529,529,0
20250401,162600,1635490,529,529,529,529,0
20250401,162500,1635490,529,529,529,529,0
20250401,162400,1635490,529,529,529,529,0
20250401,162300,1635490,529,529,529,529,0
20250401,162200,1635490,529,529,529,529,0
20250401,162100,1635490,529,529,529,529,0
20250401,162000,1635490,529,529,529,529,0
20250401,161900,1635490,529,529,529,529,0
20250401,161800,1635490,529,529,529,529,0
20250401,161700,1635490,529,529,529,529,0
20250401,161600,1635490,529,529,529,529,0
20250401,161500,1635490,529,529,529,529,0
20250401,161400,1635490,529,529,529,529,0
20250401,161300,1635490,529,529,529,529,0
20250401,161200,1635490,529,529,529,529,0
20250401,161100,1635490,529,529,529,529,0
20250401,161000,1635490,529,529,529,529,0
20250401,160900,1635490,529,529,529,529,0
20250401,160800,1635490,529,529,529,529,1
20250401,160700,1635490,529,529,529,529,0
20250401,160600,1635490,529,529,529,529,0
20250401,160500,1635490,529,529,529,529,0
20250401,160400,1635490,529,529,529,529,0
20250401,160300,1635490,529,529,529,529,0
20250401,160200,1635490,529,529,529,529,0
20250401,160100,1635490,529,529,529,529,0
20250401,160000,1635490,529,529,529,529,0
20250401,155900,1635490,529,529,529,529,0
20250401,155800,1635490,529,529,529,529,0
20250401,155700,1635490,529,529,529,529,0
20250401,155600,1635490,529,529,529,529,0
20250401,155500,1635490,529,529,529,529,0
20250401,155400,1635490,529,529,529,529,0
20250401,155300,1635490,529,529,529,529,0
20250401,155200,1635490,529,529,529,529,0
20250401,155100,1635490,529,529,529,529,0
20250401,155000,1635490,529,529,529,529,0
20250401,154900,1635490,529,529,529,529,0
20250401,154800,1635490,529,529,529,529,0
20250401,154700,1635490,529,529,529,529,0
20250401,154600,1635490,529,529,529,529,0
20250401,154500,1635490,529,529,529,529,0
20250401,154400,1635490,529,529,529,529,0
20250401,154300,1635490,529,529,529,529,0
20250401,154200,1635490,529,529,529,529,0
20250401,154100,1635490,529,529,529,529,0
20250401,154000,1635490,529,529,529,529,0
20250401,153900,1635490,529,529,529,529,0
20250401,153800,1635490,529,529,529,529,1
20250401,153700,1635490,529,529,529,529,0
20250401,153600,1635490,529,529,529,529,0
20250401,153500,1635490,529,529,529,529,0
20250401,153400,1635490,529,529,529,529,0
20250401,153300,1635490,529,529,529,529,0
20250401,153200,1635490,529,529,529,529,0
20250401,153100,1635490,529,529,529,529,0
20250401,153000,1635490,529,529,529,529,0
20250401,152900,1635490,529,529,529,529,0
20250401,152800,1635490,529,529,529,529,0
20250401,152700,1635490,529,529,529,529,0
20250401,152600,1635490,529,529,529,529,0
20250401,152500,1635490,529,529,529,529,0
20250401,152400,1635490,529,529,529,529,0
20250401,152300,1635490,529,529,529,529,0
20250401,152200,1635490,529,529,529,529,0
20250401,152100,1635490,529,529,529,529,0
20250401,152000,1635490,529,529,529,529,0
20250401,151900,1635490,529,529,529,529,0
20250401,151800,1635490,529,529,529,529,0
20250401,151700,1635490,529,529,529,529,0
20250401,151600,1635490,529,529,529,529,0
20250401,151500,1635490,529,529,529,529,0
20250401,151400,1635490,529,529,529,529,0
20250401,151300,1635490,529,529,529,529,0
20250401,151200,1635490,529,529,529,529,0
20250401,151100,1635490,529,529,529,529,0
20250401,151000,1635490,529,529,529,529,0
20250401,150900,1635490,529,529,529,529,0
20250401,150800,1635490,529,529,529,529,0
20250401,150700,1635490,529,529,529,529,0
20250401,150600,1635490,529,529,529,529,0
20250401,150500,1635490,529,529,529,529,0
20250401,150400,1635490,529,529,529,529,0
20250401,150300,1635490,529,529,529,529,0
20250401,150200,1635490,529,529,529,529,0
20250401,150100,1635490,529,529,529,529,0
20250401,150000,1635490,529,529,529,529,0
20250401,145900,1635490,529,529,529,529,0
20250401,145800,1635490,529,529,529,529,0
20250401,145700,1635490,529,529,529,529,0
20250401,145600,1635490,529,529,529,529,0
20250401,145500,1635490,529,529,529,529,0
20250401,145400,1635490,529,529,529,529,0
20250401,145300,1635490,529,529,529,529,0
20250401,145200,1635490,529,529,529,529,0
20250401,145100,1635490,529,529,529,529,0
20250401,145000,1635490,529,529,529,529,0
20250401,144900,1635490,529,529,529,529,0
20250401,144800,1635490,529,529,529,529,0
20250401,144700,1635490,529,529,529,529,0
20250401,144600,1635490,529,529,529,529,0
20250401,144500,1635490,529,529,529,529,0
20250401,144400,1635490,529,529,529,529,0
20250401,144300,1635490,529,529,529,529,0
20250401,144200,1635490,529,529,529,529,0
20250401,144100,1635490,529,529,529,529,0
20250401,144000,1635490,529,529,529,529,0
20250401,143900,1635490,529,529,529,529,1
20250401,143800,1634961,523,526,526,523,850
20250401,143700,1190181,529,529,529,529,0
20250401,143600,1190181,529,529,529,529,0
20250401,143500,1190181,529,529,529,529,0
20250401,143400,1190181,529,529,529,529,0
20250401,143300,1190181,529,529,529,529,0
20250401,143200,1190181,529,529,529,529,0
20250401,143100,1190181,529,529,529,529,0
20250401,143000,1190181,529,529,529,529,0
20250401,142900,1190181,529,529,529,529,0
20250401,142800,1190181,529,529,529,529,0
20250401,142700,1190181,529,529,529,529,0
20250401,142600,1190181,529,529,529,529,0
20250401,142500,1190181,529,529,529,529,0
20250401,142400,1190181,529,529,529,529,0
20250401,142300,1190181,529,529,529,529,0
20250401,142200,1190181,529,529,529,529,0
20250401,142100,1190181,529,529,529,529,0
20250401,142000,1190181,529,529,529,529,0
20250401,141900,1190181,529,529,529,529,0
20250401,141800,1190181,529,529,529,529,0
20250401,141700,1190181,529,529,529,529,0
20250401,141600,1190181,529,529,529,529,0
20250401,141500,1190181,529,529,529,529,0
20250401,141400,1190181,529,529,529,529,0
20250401,141300,1190181,529,529,529,529,0
20250401,141200,1190181,529,529,529,529,0
20250401,141100,1190181,529,529,529,529,0
20250401,141000,1190181,529,529,529,529,0
20250401,140900,1190181,529,529,529,529,0
20250401,140800,1190181,529,529,529,529,0
20250401,140700,1190181,529,529,529,529,0
20250401,140600,1190181,529,529,529,529,0
20250401,140500,1190181,529,529,529,529,0
20250401,140400,1190181,529,529,529,529,0
20250401,140300,1190181,529,529,529,529,0
20250401,140200,1190181,529,529,529,529,0
20250401,140100,1190181,529,529,529,529,1
20250401,140000,1189652,529,529,529,529,0
20250401,135900,1189652,529,529,529,529,0
20250401,135800,1189652,529,529,529,529,0
20250401,135700,1189652,529,529,529,529,0
20250401,135600,1189652,529,529,529,529,0
20250401,135500,1189652,529,529,529,529,0
20250401,135400,1189652,529,529,529,529,0
20250401,135300,1189652,529,529,529,529,0
20250401,135200,1189652,529,529,529,529,0
20250401,135100,1189652,529,529,529,529,0
20250401,135000,1189652,529,529,529,529,0
20250401,134900,1189652,529,529,529,529,0
20250401,134800,1189652,529,529,529,529,0
20250401,134700,1189652,529,529,529,529,0
20250401,134600,1189652,529,529,529,529,0
20250401,134500,1189652,529,529,529,529,0
20250401,134400,1189652,529,529,529,529,0
20250401,134300,1189652,529,529,529,529,0
20250401,134200,1189652,529,529,529,529,0
20250401,134100,1189652,529,529,529,529,0
20250401,134000,1189652,529,529,529,529,0
20250401,133900,1189652,529,529,529,529,0
20250401,133800,1189652,529,529,529,529,0
20250401,133700,1189652,529,529,529,529,0
20250401,133600,1189652,529,529,529,529,0
20250401,133500,1189652,529,529,529,529,0
20250401,133400,1189652,529,529,529,529,0
20250401,133300,1189652,529,529,529,529,0
20250401,133200,1189652,529,529,529,529,0
20250401,133100,1189652,529,529,529,529,0
20250401,133000,1189652,529,529,529,529,0
20250401,132900,1189652,529,529,529,529,0
20250401,132800,1189652,529,529,529,529,0
20250401,132700,1189652,529,529,529,529,0
20250401,132600,1189652,529,529,529,529,0
20250401,132500,1189652,529,529,529,529,0
20250401,132400,1189652,529,529,529,529,0
20250401,132300,1189652,529,529,529,529,0
20250401,132200,1189652,529,529,529,529,0
20250401,132100,1189652,529,529,529,529,0
20250401,132000,1189652,529,529,529,529,0
20250401,131900,1189652,529,529,529,529,0
20250401,131800,1189652,529,529,529,529,0
20250401,131700,1189652,529,529,529,529,0
20250401,131600,1189652,529,529,529,529,0
20250401,131500,1189652,529,529,529,529,0
20250401,131400,1189652,529,529,529,529,0
20250401,131300,1189652,529,529,529,529,0
20250401,131200,1189652,529,529,529,529,0
20250401,131100,1189652,529,529,529,529,0
20250401,131000,1189652,529,529,529,529,0
20250401,130900,1189652,529,529,529,529,0
20250401,130800,1189652,529,529,529,529,0
20250401,130700,1189652,529,529,529,529,0
20250401,130600,1189652,529,529,529,529,0
20250401,130500,1189652,529,529,529,529,0
20250401,130400,1189652,529,529,529,529,0
20250401,130300,1189652,529,529,529,529,0
20250401,130200,1189652,529,529,529,529,0
20250401,130100,1189652,529,529,529,529,0
20250401,130000,1189652,529,529,529,529,0
20250401,125900,1189652,529,529,529,529,0
20250401,125800,1189652,529,529,529,529,0
20250401,125700,1189652,529,529,529,529,0
20250401,125600,1189652,529,529,529,529,0
20250401,125500,1189652,529,529,529,529,0
20250401,125400,1189652,529,529,529,529,0
20250401,125300,1189652,529,529,529,529,0
20250401,125200,1189652,529,529,529,529,0
20250401,125100,1189652,529,529,529,529,0
20250401,125000,1189652,529,529,529,529,0
20250401,124900,1189652,529,529,529,529,0
20250401,124800,1189652,529,529,529,529,0
20250401,124700,1189652,529,529,529,529,0
20250401,124600,1189652,529,529,529,529,0
20250401,124500,1189652,529,529,529,529,0
20250401,124400,1189652,529,529,529,529,0
20250401,124300,1189652,529,529,529,529,0
20250401,124200,1189652,529,529,529,529,0
20250401,124100,1189652,529,529,529,529,0
20250401,124000,1189652,529,529,529,529,0
20250401,123900,1189652,529,529,529,529,0
20250401,123800,1189652,529,529,529,529,0
20250401,123700,1189652,529,529,529,529,0
20250401,123600,1189652,529,529,529,529,0
20250401,123500,1189652,529,529,529,529,0
20250401,123400,1189652,529,529,529,529,0
20250401,123300,1189652,529,529,529,529,0
20250401,123200,1189652,529,529,529,529,0
20250401,123100,1189652,529,529,529,529,0
20250401,123000,1189652,529,529,529,529,0
20250401,122900,1189652,529,529,529,529,0
20250401,122800,1189652,529,529,529,529,0
20250401,122700,1189652,529,529,529,529,0
20250401,122600,1189652,529,529,529,529,0
20250401,122500,1189652,529,529,529,529,0
20250401,122400,1189652,529,529,529,529,52
20250401,122300,1162144,529,529,529,529,79
20250401,122200,1120353,529,529,529,529,0
20250401,122100,1120353,529,529,529,529,0
20250401,122000,1120353,529,529,529,529,0
20250401,121900,1120353,529,529,529,529,0
20250401,121800,1120353,529,529,529,529,0
20250401,121700,1120353,529,529,529,529,0
20250401,121600,1120353,529,529,529,529,0
20250401,121500,1120353,529,529,529,529,0
20250401,121400,1120353,529,529,529,529,0
20250401,121300,1120353,529,529,529,529,0
20250401,121200,1120353,529,529,529,529,0
20250401,121100,1120353,529,529,529,529,0
20250401,121000,1120353,529,529,529,529,0
20250401,120900,1120353,529,529,529,529,0
20250401,120800,1120353,529,529,529,529,0
20250401,120700,1120353,529,529,529,529,0
20250401,120600,1120353,529,529,529,529,0
20250401,120500,1120353,529,529,529,529,0
20250401,120400,1120353,529,529,529,529,0
20250401,120300,1120353,529,529,529,529,0
20250401,120200,1120353,529,529,529,529,0
20250401,120100,1120353,529,529,529,529,0
20250401,120000,1120353,529,529,529,529,0
20250401,115900,1120353,529,529,529,529,0
20250401,115800,1120353,529,529,529,529,0
20250401,115700,1120353,529,529,529,529,0
20250401,115600,1120353,529,529,529,529,0
20250401,115500,1120353,529,529,529,529,0
20250401,115400,1120353,529,529,529,529,0
20250401,115300,1120353,529,529,529,529,0
20250401,115200,1120353,529,529,529,529,0
20250401,115100,1120353,529,529,529,529,0
20250401,115000,1120353,529,529,529,529,0
20250401,114900,1120353,529,529,529,529,0
20250401,114800,1120353,529,529,529,529,0
20250401,114700,1120353,529,529,529,529,0
20250401,114600,1120353,529,529,529,529,0
20250401,114500,1120353,529,529,529,529,0
20250401,114400,1120353,529,529,529,529,0
20250401,114300,1120353,529,529,529,529,0
20250401,114200,1120353,529,529,529,529,0
20250401,114100,1120353,529,529,529,529,0
20250401,114000,1120353,529,529,529,529,3
20250401,113900,1118766,529,529,529,529,0
20250401,113800,1118766,529,529,529,529,0
20250401,113700,1118766,529,529,529,529,0
20250401,113600,1118766,529,529,529,529,0
20250401,113500,1118766,529,529,529,529,0
20250401,113400,1118766,529,529,529,529,0
20250401,113300,1118766,529,529,529,529,0
20250401,113200,1118766,529,529,529,529,0
20250401,113100,1118766,529,529,529,529,0
20250401,113000,1118766,529,529,529,529,0
20250401,112900,1118766,529,529,529,529,0
20250401,112800,1118766,529,529,529,529,0
20250401,112700,1118766,529,529,529,529,0
20250401,112600,1118766,529,529,529,529,0
20250401,112500,1118766,529,529,529,529,0
20250401,112400,1118766,529,529,529,529,0
20250401,112300,1118766,529,529,529,529,0
20250401,112200,1118766,529,529,529,529,0
20250401,112100,1118766,529,529,529,529,0
20250401,112000,1118766,529,529,529,529,0
20250401,111900,1118766,529,529,529,529,0
20250401,111800,1118766,529,529,529,529,0
20250401,111700,1118766,529,529,529,529,0
20250401,111600,1118766,529,529,529,529,0
20250401,111500,1118766,529,529,529,529,0
20250401,111400,1118766,529,529,529,529,0
20250401,111300,1118766,529,529,529,529,0
20250401,111200,1118766,529,529,529,529,0
20250401,111100,1118766,529,529,529,529,0
20250401,111000,1118766,529,529,529,529,0
20250401,110900,1118766,529,529,529,529,0
20250401,110800,1118766,529,529,529,529,0
20250401,110700,1118766,529,529,529,529,0
20250401,110600,1118766,529,529,529,529,0
20250401,110500,1118766,529,529,529,529,0
20250401,110400,1118766,529,529,529,529,0
20250401,110300,1118766,529,529,529,529,1
20250401,110200,1118237,529,529,529,529,0
20250401,110100,1118237,529,529,529,529,0
20250401,110000,1118237,529,529,529,529,0
20250401,105900,1118237,529,529,529,529,0
20250401,105800,1118237,529,529,529,529,0
20250401,105700,1118237,529,529,529,529,0
20250401,105600,1118237,529,529,529,529,0
20250401,105500,1118237,529,529,529,529,0
20250401,105400,1118237,529,529,529,529,0
20250401,105300,1118237,529,529,529,529,0
20250401,105200,1118237,529,529,529,529,0
20250401,105100,1118237,529,529,529,529,0
20250401,105000,1118237,529,529,529,529,0
20250401,104900,1118237,529,529,529,529,0
20250401,104800,1118237,529,529,529,529,0
20250401,104700,1118237,529,529,529,529,0
20250401,104600,1118237,529,529,529,529,0
20250401,104500,1118237,529,529,529,529,0
20250401,104400,1118237,529,529,529,529,0
20250401,104300,1118237,529,529,529,529,0
20250401,104200,1118237,529,529,529,529,0
20250401,104100,1118237,529,529,529,529,0
20250401,104000,1118237,529,529,529,529,0
20250401,103900,1118237,529,529,529,529,0
20250401,103800,1118237,529,529,529,529,0
20250401,103700,1118237,529,529,529,529,0
20250401,103600,1118237,529,529,529,529,0
20250401,103500,1118237,529,520,529,520,72
20250401,103400,1080788,521,521,521,521,321
20250401,103300,913547,522,522,522,522,270
20250401,103200,772607,531,531,531,531,0
20250401,103100,772607,531,531,531,531,0
20250401,103000,772607,531,531,531,531,0
20250401,102900,772607,531,531,531,531,0
20250401,102800,772607,531,531,531,531,0
20250401,102700,772607,531,531,531,531,0
20250401,102600,772607,531,531,531,531,0
20250401,102500,772607,531,531,531,531,0
20250401,102400,772607,531,531,531,531,0
20250401,102300,772607,531,531,531,531,0
20250401,102200,772607,531,531,531,531,0
20250401,102100,772607,531,531,531,531,0
20250401,102000,772607,531,531,531,531,0
20250401,101900,772607,531,531,531,531,0
20250401,101800,772607,531,531,531,531,0
20250401,101700,772607,531,531,531,531,0
20250401,101600,772607,531,531,531,531,0
20250401,101500,772607,531,531,531,531,0
20250401,101400,772607,531,531,531,531,0
20250401,101300,772607,531,531,531,531,0
20250401,101200,772607,531,531,531,531,0
20250401,101100,772607,531,531,531,531,0
20250401,101000,772607,531,531,531,531,0
20250401,100900,772607,531,531,531,531,0
20250401,100800,772607,531,531,531,531,0
20250401,100700,772607,531,531,531,531,0
20250401,100600,772607,531,531,531,531,0
20250401,100500,772607,531,531,531,531,0
20250401,100400,772607,531,531,531,531,0
20250401,100300,772607,531,531,531,531,0
20250401,100200,772607,531,531,531,531,20
20250401,100100,761987,530,530,530,530,65
20250401,100000,727537,531,531,531,531,0
20250401,095900,727537,531,531,531,531,0
20250401,095800,727537,531,531,531,531,0
20250401,095700,727537,531,531,531,531,0
20250401,095600,727537,531,531,531,531,0
20250401,095500,727537,531,531,531,531,0
20250401,095400,727537,531,531,531,531,0
20250401,095300,727537,531,531,531,531,0
20250401,095200,727537,531,531,531,531,0
20250401,095100,727537,531,531,531,531,0
20250401,095000,727537,531,531,531,531,0
20250401,094900,727537,531,531,531,531,6
20250401,094800,724351,531,531,531,531,2
20250401,094700,723289,531,531,531,531,1
20250401,094600,722758,531,531,531,531,0
20250401,094500,722758,531,531,531,531,0
20250401,094400,722758,531,531,531,531,0
20250401,094300,722758,531,531,531,531,0
20250401,094200,722758,531,531,531,531,0
20250401,094100,722758,531,531,531,531,0
20250401,094000,722758,531,531,531,531,0
20250401,093900,722758,531,531,531,531,0
20250401,093800,722758,531,531,531,531,387
20250401,093700,517261,531,531,531,531,0
20250401,093600,517261,531,531,531,531,0
20250401,093500,517261,531,531,531,531,0
20250401,093400,517261,531,531,531,531,0
20250401,093300,517261,531,531,531,531,0
20250401,093200,517261,531,531,531,531,0
20250401,093100,517261,531,531,531,531,0
20250401,093000,517261,531,531,531,531,0
20250401,092900,517261,531,531,531,531,0
20250401,092800,517261,531,531,531,531,0
20250401,092700,517261,531,531,531,531,0
20250401,092600,517261,531,531,531,531,0
20250401,092500,517261,531,531,531,531,0
20250401,092400,517261,531,531,531,531,0
20250401,092300,517261,531,531,531,531,0
20250401,092200,517261,531,531,531,531,0
20250401,092100,517261,531,531,531,531,0
20250401,092000,517261,531,531,531,531,0
20250401,091900,517261,531,531,531,531,0
20250401,091800,517261,531,531,531,531,0
20250401,091700,517261,531,531,531,531,0
20250401,091600,517261,531,531,531,531,0
20250401,091500,517261,531,531,531,531,0
20250401,091400,517261,531,531,531,531,0
20250401,091300,517261,531,531,531,531,0
20250401,091200,517261,531,531,531,531,1
20250401,091100,516730,539,539,539,539,0
20250401,091000,516730,539,539,539,539,0
20250401,090900,516730,539,539,539,539,0
20250401,090800,516730,539,539,539,539,0
20250401,090700,516730,539,539,539,539,0
20250401,090600,516730,539,539,539,539,0
20250401,090500,516730,539,539,539,539,0
20250401,090400,516730,539,539,539,539,1
20250401,090300,516191,539,539,539,539,1
20250401,090200,515652,521,521,521,521,0
20250401,090100,515652,521,521,521,521,0
20250401,090000,515652,521,524,524,521,988
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193800 1635490 529 529 529 529 1
3 20250401 193700 1635490 529 529 529 529 0
4 20250401 193600 1635490 529 529 529 529 0
5 20250401 193500 1635490 529 529 529 529 0
6 20250401 193400 1635490 529 529 529 529 0
7 20250401 193300 1635490 529 529 529 529 0
8 20250401 193200 1635490 529 529 529 529 0
9 20250401 193100 1635490 529 529 529 529 0
10 20250401 193000 1635490 529 529 529 529 0
11 20250401 192900 1635490 529 529 529 529 0
12 20250401 192800 1635490 529 529 529 529 0
13 20250401 192700 1635490 529 529 529 529 0
14 20250401 192600 1635490 529 529 529 529 0
15 20250401 192500 1635490 529 529 529 529 0
16 20250401 192400 1635490 529 529 529 529 0
17 20250401 192300 1635490 529 529 529 529 0
18 20250401 192200 1635490 529 529 529 529 0
19 20250401 192100 1635490 529 529 529 529 0
20 20250401 192000 1635490 529 529 529 529 0
21 20250401 191900 1635490 529 529 529 529 0
22 20250401 191800 1635490 529 529 529 529 0
23 20250401 191700 1635490 529 529 529 529 0
24 20250401 191600 1635490 529 529 529 529 0
25 20250401 191500 1635490 529 529 529 529 0
26 20250401 191400 1635490 529 529 529 529 0
27 20250401 191300 1635490 529 529 529 529 0
28 20250401 191200 1635490 529 529 529 529 0
29 20250401 191100 1635490 529 529 529 529 0
30 20250401 191000 1635490 529 529 529 529 0
31 20250401 190900 1635490 529 529 529 529 0
32 20250401 190800 1635490 529 529 529 529 1
33 20250401 190700 1635490 529 529 529 529 0
34 20250401 190600 1635490 529 529 529 529 0
35 20250401 190500 1635490 529 529 529 529 0
36 20250401 190400 1635490 529 529 529 529 0
37 20250401 190300 1635490 529 529 529 529 0
38 20250401 190200 1635490 529 529 529 529 0
39 20250401 190100 1635490 529 529 529 529 0
40 20250401 190000 1635490 529 529 529 529 0
41 20250401 185900 1635490 529 529 529 529 0
42 20250401 185800 1635490 529 529 529 529 0
43 20250401 185700 1635490 529 529 529 529 0
44 20250401 185600 1635490 529 529 529 529 0
45 20250401 185500 1635490 529 529 529 529 0
46 20250401 185400 1635490 529 529 529 529 0
47 20250401 185300 1635490 529 529 529 529 0
48 20250401 185200 1635490 529 529 529 529 0
49 20250401 185100 1635490 529 529 529 529 0
50 20250401 185000 1635490 529 529 529 529 0
51 20250401 184900 1635490 529 529 529 529 0
52 20250401 184800 1635490 529 529 529 529 0
53 20250401 184700 1635490 529 529 529 529 0
54 20250401 184600 1635490 529 529 529 529 0
55 20250401 184500 1635490 529 529 529 529 0
56 20250401 184400 1635490 529 529 529 529 0
57 20250401 184300 1635490 529 529 529 529 0
58 20250401 184200 1635490 529 529 529 529 0
59 20250401 184100 1635490 529 529 529 529 0
60 20250401 184000 1635490 529 529 529 529 0
61 20250401 183900 1635490 529 529 529 529 0
62 20250401 183800 1635490 529 529 529 529 1
63 20250401 183700 1635490 529 529 529 529 0
64 20250401 183600 1635490 529 529 529 529 0
65 20250401 183500 1635490 529 529 529 529 0
66 20250401 183400 1635490 529 529 529 529 0
67 20250401 183300 1635490 529 529 529 529 0
68 20250401 183200 1635490 529 529 529 529 0
69 20250401 183100 1635490 529 529 529 529 0
70 20250401 183000 1635490 529 529 529 529 0
71 20250401 182900 1635490 529 529 529 529 0
72 20250401 182800 1635490 529 529 529 529 0
73 20250401 182700 1635490 529 529 529 529 0
74 20250401 182600 1635490 529 529 529 529 0
75 20250401 182500 1635490 529 529 529 529 0
76 20250401 182400 1635490 529 529 529 529 0
77 20250401 182300 1635490 529 529 529 529 0
78 20250401 182200 1635490 529 529 529 529 0
79 20250401 182100 1635490 529 529 529 529 0
80 20250401 182000 1635490 529 529 529 529 0
81 20250401 181900 1635490 529 529 529 529 0
82 20250401 181800 1635490 529 529 529 529 0
83 20250401 181700 1635490 529 529 529 529 0
84 20250401 181600 1635490 529 529 529 529 0
85 20250401 181500 1635490 529 529 529 529 0
86 20250401 181400 1635490 529 529 529 529 0
87 20250401 181300 1635490 529 529 529 529 0
88 20250401 181200 1635490 529 529 529 529 0
89 20250401 181100 1635490 529 529 529 529 0
90 20250401 181000 1635490 529 529 529 529 0
91 20250401 180900 1635490 529 529 529 529 0
92 20250401 180800 1635490 529 529 529 529 1
93 20250401 180700 1635490 529 529 529 529 0
94 20250401 180600 1635490 529 529 529 529 0
95 20250401 180500 1635490 529 529 529 529 0
96 20250401 180400 1635490 529 529 529 529 0
97 20250401 180300 1635490 529 529 529 529 0
98 20250401 180200 1635490 529 529 529 529 0
99 20250401 180100 1635490 529 529 529 529 0
100 20250401 180000 1635490 529 529 529 529 0
101 20250401 175900 1635490 529 529 529 529 0
102 20250401 175800 1635490 529 529 529 529 0
103 20250401 175700 1635490 529 529 529 529 0
104 20250401 175600 1635490 529 529 529 529 0
105 20250401 175500 1635490 529 529 529 529 0
106 20250401 175400 1635490 529 529 529 529 0
107 20250401 175300 1635490 529 529 529 529 0
108 20250401 175200 1635490 529 529 529 529 0
109 20250401 175100 1635490 529 529 529 529 0
110 20250401 175000 1635490 529 529 529 529 0
111 20250401 174900 1635490 529 529 529 529 0
112 20250401 174800 1635490 529 529 529 529 0
113 20250401 174700 1635490 529 529 529 529 0
114 20250401 174600 1635490 529 529 529 529 0
115 20250401 174500 1635490 529 529 529 529 0
116 20250401 174400 1635490 529 529 529 529 0
117 20250401 174300 1635490 529 529 529 529 0
118 20250401 174200 1635490 529 529 529 529 0
119 20250401 174100 1635490 529 529 529 529 0
120 20250401 174000 1635490 529 529 529 529 0
121 20250401 173900 1635490 529 529 529 529 0
122 20250401 173800 1635490 529 529 529 529 1
123 20250401 173700 1635490 529 529 529 529 0
124 20250401 173600 1635490 529 529 529 529 0
125 20250401 173500 1635490 529 529 529 529 0
126 20250401 173400 1635490 529 529 529 529 0
127 20250401 173300 1635490 529 529 529 529 0
128 20250401 173200 1635490 529 529 529 529 0
129 20250401 173100 1635490 529 529 529 529 0
130 20250401 173000 1635490 529 529 529 529 0
131 20250401 172900 1635490 529 529 529 529 0
132 20250401 172800 1635490 529 529 529 529 0
133 20250401 172700 1635490 529 529 529 529 0
134 20250401 172600 1635490 529 529 529 529 0
135 20250401 172500 1635490 529 529 529 529 0
136 20250401 172400 1635490 529 529 529 529 0
137 20250401 172300 1635490 529 529 529 529 0
138 20250401 172200 1635490 529 529 529 529 0
139 20250401 172100 1635490 529 529 529 529 0
140 20250401 172000 1635490 529 529 529 529 0
141 20250401 171900 1635490 529 529 529 529 0
142 20250401 171800 1635490 529 529 529 529 0
143 20250401 171700 1635490 529 529 529 529 0
144 20250401 171600 1635490 529 529 529 529 0
145 20250401 171500 1635490 529 529 529 529 0
146 20250401 171400 1635490 529 529 529 529 0
147 20250401 171300 1635490 529 529 529 529 0
148 20250401 171200 1635490 529 529 529 529 0
149 20250401 171100 1635490 529 529 529 529 0
150 20250401 171000 1635490 529 529 529 529 0
151 20250401 170900 1635490 529 529 529 529 0
152 20250401 170800 1635490 529 529 529 529 1
153 20250401 170700 1635490 529 529 529 529 0
154 20250401 170600 1635490 529 529 529 529 0
155 20250401 170500 1635490 529 529 529 529 0
156 20250401 170400 1635490 529 529 529 529 0
157 20250401 170300 1635490 529 529 529 529 0
158 20250401 170200 1635490 529 529 529 529 0
159 20250401 170100 1635490 529 529 529 529 0
160 20250401 170000 1635490 529 529 529 529 0
161 20250401 165900 1635490 529 529 529 529 0
162 20250401 165800 1635490 529 529 529 529 0
163 20250401 165700 1635490 529 529 529 529 0
164 20250401 165600 1635490 529 529 529 529 0
165 20250401 165500 1635490 529 529 529 529 0
166 20250401 165400 1635490 529 529 529 529 0
167 20250401 165300 1635490 529 529 529 529 0
168 20250401 165200 1635490 529 529 529 529 0
169 20250401 165100 1635490 529 529 529 529 0
170 20250401 165000 1635490 529 529 529 529 0
171 20250401 164900 1635490 529 529 529 529 0
172 20250401 164800 1635490 529 529 529 529 0
173 20250401 164700 1635490 529 529 529 529 0
174 20250401 164600 1635490 529 529 529 529 0
175 20250401 164500 1635490 529 529 529 529 0
176 20250401 164400 1635490 529 529 529 529 0
177 20250401 164300 1635490 529 529 529 529 0
178 20250401 164200 1635490 529 529 529 529 0
179 20250401 164100 1635490 529 529 529 529 0
180 20250401 164000 1635490 529 529 529 529 0
181 20250401 163900 1635490 529 529 529 529 0
182 20250401 163800 1635490 529 529 529 529 1
183 20250401 163700 1635490 529 529 529 529 0
184 20250401 163600 1635490 529 529 529 529 0
185 20250401 163500 1635490 529 529 529 529 0
186 20250401 163400 1635490 529 529 529 529 0
187 20250401 163300 1635490 529 529 529 529 0
188 20250401 163200 1635490 529 529 529 529 0
189 20250401 163100 1635490 529 529 529 529 0
190 20250401 163000 1635490 529 529 529 529 0
191 20250401 162900 1635490 529 529 529 529 0
192 20250401 162800 1635490 529 529 529 529 0
193 20250401 162700 1635490 529 529 529 529 0
194 20250401 162600 1635490 529 529 529 529 0
195 20250401 162500 1635490 529 529 529 529 0
196 20250401 162400 1635490 529 529 529 529 0
197 20250401 162300 1635490 529 529 529 529 0
198 20250401 162200 1635490 529 529 529 529 0
199 20250401 162100 1635490 529 529 529 529 0
200 20250401 162000 1635490 529 529 529 529 0
201 20250401 161900 1635490 529 529 529 529 0
202 20250401 161800 1635490 529 529 529 529 0
203 20250401 161700 1635490 529 529 529 529 0
204 20250401 161600 1635490 529 529 529 529 0
205 20250401 161500 1635490 529 529 529 529 0
206 20250401 161400 1635490 529 529 529 529 0
207 20250401 161300 1635490 529 529 529 529 0
208 20250401 161200 1635490 529 529 529 529 0
209 20250401 161100 1635490 529 529 529 529 0
210 20250401 161000 1635490 529 529 529 529 0
211 20250401 160900 1635490 529 529 529 529 0
212 20250401 160800 1635490 529 529 529 529 1
213 20250401 160700 1635490 529 529 529 529 0
214 20250401 160600 1635490 529 529 529 529 0
215 20250401 160500 1635490 529 529 529 529 0
216 20250401 160400 1635490 529 529 529 529 0
217 20250401 160300 1635490 529 529 529 529 0
218 20250401 160200 1635490 529 529 529 529 0
219 20250401 160100 1635490 529 529 529 529 0
220 20250401 160000 1635490 529 529 529 529 0
221 20250401 155900 1635490 529 529 529 529 0
222 20250401 155800 1635490 529 529 529 529 0
223 20250401 155700 1635490 529 529 529 529 0
224 20250401 155600 1635490 529 529 529 529 0
225 20250401 155500 1635490 529 529 529 529 0
226 20250401 155400 1635490 529 529 529 529 0
227 20250401 155300 1635490 529 529 529 529 0
228 20250401 155200 1635490 529 529 529 529 0
229 20250401 155100 1635490 529 529 529 529 0
230 20250401 155000 1635490 529 529 529 529 0
231 20250401 154900 1635490 529 529 529 529 0
232 20250401 154800 1635490 529 529 529 529 0
233 20250401 154700 1635490 529 529 529 529 0
234 20250401 154600 1635490 529 529 529 529 0
235 20250401 154500 1635490 529 529 529 529 0
236 20250401 154400 1635490 529 529 529 529 0
237 20250401 154300 1635490 529 529 529 529 0
238 20250401 154200 1635490 529 529 529 529 0
239 20250401 154100 1635490 529 529 529 529 0
240 20250401 154000 1635490 529 529 529 529 0
241 20250401 153900 1635490 529 529 529 529 0
242 20250401 153800 1635490 529 529 529 529 1
243 20250401 153700 1635490 529 529 529 529 0
244 20250401 153600 1635490 529 529 529 529 0
245 20250401 153500 1635490 529 529 529 529 0
246 20250401 153400 1635490 529 529 529 529 0
247 20250401 153300 1635490 529 529 529 529 0
248 20250401 153200 1635490 529 529 529 529 0
249 20250401 153100 1635490 529 529 529 529 0
250 20250401 153000 1635490 529 529 529 529 0
251 20250401 152900 1635490 529 529 529 529 0
252 20250401 152800 1635490 529 529 529 529 0
253 20250401 152700 1635490 529 529 529 529 0
254 20250401 152600 1635490 529 529 529 529 0
255 20250401 152500 1635490 529 529 529 529 0
256 20250401 152400 1635490 529 529 529 529 0
257 20250401 152300 1635490 529 529 529 529 0
258 20250401 152200 1635490 529 529 529 529 0
259 20250401 152100 1635490 529 529 529 529 0
260 20250401 152000 1635490 529 529 529 529 0
261 20250401 151900 1635490 529 529 529 529 0
262 20250401 151800 1635490 529 529 529 529 0
263 20250401 151700 1635490 529 529 529 529 0
264 20250401 151600 1635490 529 529 529 529 0
265 20250401 151500 1635490 529 529 529 529 0
266 20250401 151400 1635490 529 529 529 529 0
267 20250401 151300 1635490 529 529 529 529 0
268 20250401 151200 1635490 529 529 529 529 0
269 20250401 151100 1635490 529 529 529 529 0
270 20250401 151000 1635490 529 529 529 529 0
271 20250401 150900 1635490 529 529 529 529 0
272 20250401 150800 1635490 529 529 529 529 0
273 20250401 150700 1635490 529 529 529 529 0
274 20250401 150600 1635490 529 529 529 529 0
275 20250401 150500 1635490 529 529 529 529 0
276 20250401 150400 1635490 529 529 529 529 0
277 20250401 150300 1635490 529 529 529 529 0
278 20250401 150200 1635490 529 529 529 529 0
279 20250401 150100 1635490 529 529 529 529 0
280 20250401 150000 1635490 529 529 529 529 0
281 20250401 145900 1635490 529 529 529 529 0
282 20250401 145800 1635490 529 529 529 529 0
283 20250401 145700 1635490 529 529 529 529 0
284 20250401 145600 1635490 529 529 529 529 0
285 20250401 145500 1635490 529 529 529 529 0
286 20250401 145400 1635490 529 529 529 529 0
287 20250401 145300 1635490 529 529 529 529 0
288 20250401 145200 1635490 529 529 529 529 0
289 20250401 145100 1635490 529 529 529 529 0
290 20250401 145000 1635490 529 529 529 529 0
291 20250401 144900 1635490 529 529 529 529 0
292 20250401 144800 1635490 529 529 529 529 0
293 20250401 144700 1635490 529 529 529 529 0
294 20250401 144600 1635490 529 529 529 529 0
295 20250401 144500 1635490 529 529 529 529 0
296 20250401 144400 1635490 529 529 529 529 0
297 20250401 144300 1635490 529 529 529 529 0
298 20250401 144200 1635490 529 529 529 529 0
299 20250401 144100 1635490 529 529 529 529 0
300 20250401 144000 1635490 529 529 529 529 0
301 20250401 143900 1635490 529 529 529 529 1
302 20250401 143800 1634961 523 526 526 523 850
303 20250401 143700 1190181 529 529 529 529 0
304 20250401 143600 1190181 529 529 529 529 0
305 20250401 143500 1190181 529 529 529 529 0
306 20250401 143400 1190181 529 529 529 529 0
307 20250401 143300 1190181 529 529 529 529 0
308 20250401 143200 1190181 529 529 529 529 0
309 20250401 143100 1190181 529 529 529 529 0
310 20250401 143000 1190181 529 529 529 529 0
311 20250401 142900 1190181 529 529 529 529 0
312 20250401 142800 1190181 529 529 529 529 0
313 20250401 142700 1190181 529 529 529 529 0
314 20250401 142600 1190181 529 529 529 529 0
315 20250401 142500 1190181 529 529 529 529 0
316 20250401 142400 1190181 529 529 529 529 0
317 20250401 142300 1190181 529 529 529 529 0
318 20250401 142200 1190181 529 529 529 529 0
319 20250401 142100 1190181 529 529 529 529 0
320 20250401 142000 1190181 529 529 529 529 0
321 20250401 141900 1190181 529 529 529 529 0
322 20250401 141800 1190181 529 529 529 529 0
323 20250401 141700 1190181 529 529 529 529 0
324 20250401 141600 1190181 529 529 529 529 0
325 20250401 141500 1190181 529 529 529 529 0
326 20250401 141400 1190181 529 529 529 529 0
327 20250401 141300 1190181 529 529 529 529 0
328 20250401 141200 1190181 529 529 529 529 0
329 20250401 141100 1190181 529 529 529 529 0
330 20250401 141000 1190181 529 529 529 529 0
331 20250401 140900 1190181 529 529 529 529 0
332 20250401 140800 1190181 529 529 529 529 0
333 20250401 140700 1190181 529 529 529 529 0
334 20250401 140600 1190181 529 529 529 529 0
335 20250401 140500 1190181 529 529 529 529 0
336 20250401 140400 1190181 529 529 529 529 0
337 20250401 140300 1190181 529 529 529 529 0
338 20250401 140200 1190181 529 529 529 529 0
339 20250401 140100 1190181 529 529 529 529 1
340 20250401 140000 1189652 529 529 529 529 0
341 20250401 135900 1189652 529 529 529 529 0
342 20250401 135800 1189652 529 529 529 529 0
343 20250401 135700 1189652 529 529 529 529 0
344 20250401 135600 1189652 529 529 529 529 0
345 20250401 135500 1189652 529 529 529 529 0
346 20250401 135400 1189652 529 529 529 529 0
347 20250401 135300 1189652 529 529 529 529 0
348 20250401 135200 1189652 529 529 529 529 0
349 20250401 135100 1189652 529 529 529 529 0
350 20250401 135000 1189652 529 529 529 529 0
351 20250401 134900 1189652 529 529 529 529 0
352 20250401 134800 1189652 529 529 529 529 0
353 20250401 134700 1189652 529 529 529 529 0
354 20250401 134600 1189652 529 529 529 529 0
355 20250401 134500 1189652 529 529 529 529 0
356 20250401 134400 1189652 529 529 529 529 0
357 20250401 134300 1189652 529 529 529 529 0
358 20250401 134200 1189652 529 529 529 529 0
359 20250401 134100 1189652 529 529 529 529 0
360 20250401 134000 1189652 529 529 529 529 0
361 20250401 133900 1189652 529 529 529 529 0
362 20250401 133800 1189652 529 529 529 529 0
363 20250401 133700 1189652 529 529 529 529 0
364 20250401 133600 1189652 529 529 529 529 0
365 20250401 133500 1189652 529 529 529 529 0
366 20250401 133400 1189652 529 529 529 529 0
367 20250401 133300 1189652 529 529 529 529 0
368 20250401 133200 1189652 529 529 529 529 0
369 20250401 133100 1189652 529 529 529 529 0
370 20250401 133000 1189652 529 529 529 529 0
371 20250401 132900 1189652 529 529 529 529 0
372 20250401 132800 1189652 529 529 529 529 0
373 20250401 132700 1189652 529 529 529 529 0
374 20250401 132600 1189652 529 529 529 529 0
375 20250401 132500 1189652 529 529 529 529 0
376 20250401 132400 1189652 529 529 529 529 0
377 20250401 132300 1189652 529 529 529 529 0
378 20250401 132200 1189652 529 529 529 529 0
379 20250401 132100 1189652 529 529 529 529 0
380 20250401 132000 1189652 529 529 529 529 0
381 20250401 131900 1189652 529 529 529 529 0
382 20250401 131800 1189652 529 529 529 529 0
383 20250401 131700 1189652 529 529 529 529 0
384 20250401 131600 1189652 529 529 529 529 0
385 20250401 131500 1189652 529 529 529 529 0
386 20250401 131400 1189652 529 529 529 529 0
387 20250401 131300 1189652 529 529 529 529 0
388 20250401 131200 1189652 529 529 529 529 0
389 20250401 131100 1189652 529 529 529 529 0
390 20250401 131000 1189652 529 529 529 529 0
391 20250401 130900 1189652 529 529 529 529 0
392 20250401 130800 1189652 529 529 529 529 0
393 20250401 130700 1189652 529 529 529 529 0
394 20250401 130600 1189652 529 529 529 529 0
395 20250401 130500 1189652 529 529 529 529 0
396 20250401 130400 1189652 529 529 529 529 0
397 20250401 130300 1189652 529 529 529 529 0
398 20250401 130200 1189652 529 529 529 529 0
399 20250401 130100 1189652 529 529 529 529 0
400 20250401 130000 1189652 529 529 529 529 0
401 20250401 125900 1189652 529 529 529 529 0
402 20250401 125800 1189652 529 529 529 529 0
403 20250401 125700 1189652 529 529 529 529 0
404 20250401 125600 1189652 529 529 529 529 0
405 20250401 125500 1189652 529 529 529 529 0
406 20250401 125400 1189652 529 529 529 529 0
407 20250401 125300 1189652 529 529 529 529 0
408 20250401 125200 1189652 529 529 529 529 0
409 20250401 125100 1189652 529 529 529 529 0
410 20250401 125000 1189652 529 529 529 529 0
411 20250401 124900 1189652 529 529 529 529 0
412 20250401 124800 1189652 529 529 529 529 0
413 20250401 124700 1189652 529 529 529 529 0
414 20250401 124600 1189652 529 529 529 529 0
415 20250401 124500 1189652 529 529 529 529 0
416 20250401 124400 1189652 529 529 529 529 0
417 20250401 124300 1189652 529 529 529 529 0
418 20250401 124200 1189652 529 529 529 529 0
419 20250401 124100 1189652 529 529 529 529 0
420 20250401 124000 1189652 529 529 529 529 0
421 20250401 123900 1189652 529 529 529 529 0
422 20250401 123800 1189652 529 529 529 529 0
423 20250401 123700 1189652 529 529 529 529 0
424 20250401 123600 1189652 529 529 529 529 0
425 20250401 123500 1189652 529 529 529 529 0
426 20250401 123400 1189652 529 529 529 529 0
427 20250401 123300 1189652 529 529 529 529 0
428 20250401 123200 1189652 529 529 529 529 0
429 20250401 123100 1189652 529 529 529 529 0
430 20250401 123000 1189652 529 529 529 529 0
431 20250401 122900 1189652 529 529 529 529 0
432 20250401 122800 1189652 529 529 529 529 0
433 20250401 122700 1189652 529 529 529 529 0
434 20250401 122600 1189652 529 529 529 529 0
435 20250401 122500 1189652 529 529 529 529 0
436 20250401 122400 1189652 529 529 529 529 52
437 20250401 122300 1162144 529 529 529 529 79
438 20250401 122200 1120353 529 529 529 529 0
439 20250401 122100 1120353 529 529 529 529 0
440 20250401 122000 1120353 529 529 529 529 0
441 20250401 121900 1120353 529 529 529 529 0
442 20250401 121800 1120353 529 529 529 529 0
443 20250401 121700 1120353 529 529 529 529 0
444 20250401 121600 1120353 529 529 529 529 0
445 20250401 121500 1120353 529 529 529 529 0
446 20250401 121400 1120353 529 529 529 529 0
447 20250401 121300 1120353 529 529 529 529 0
448 20250401 121200 1120353 529 529 529 529 0
449 20250401 121100 1120353 529 529 529 529 0
450 20250401 121000 1120353 529 529 529 529 0
451 20250401 120900 1120353 529 529 529 529 0
452 20250401 120800 1120353 529 529 529 529 0
453 20250401 120700 1120353 529 529 529 529 0
454 20250401 120600 1120353 529 529 529 529 0
455 20250401 120500 1120353 529 529 529 529 0
456 20250401 120400 1120353 529 529 529 529 0
457 20250401 120300 1120353 529 529 529 529 0
458 20250401 120200 1120353 529 529 529 529 0
459 20250401 120100 1120353 529 529 529 529 0
460 20250401 120000 1120353 529 529 529 529 0
461 20250401 115900 1120353 529 529 529 529 0
462 20250401 115800 1120353 529 529 529 529 0
463 20250401 115700 1120353 529 529 529 529 0
464 20250401 115600 1120353 529 529 529 529 0
465 20250401 115500 1120353 529 529 529 529 0
466 20250401 115400 1120353 529 529 529 529 0
467 20250401 115300 1120353 529 529 529 529 0
468 20250401 115200 1120353 529 529 529 529 0
469 20250401 115100 1120353 529 529 529 529 0
470 20250401 115000 1120353 529 529 529 529 0
471 20250401 114900 1120353 529 529 529 529 0
472 20250401 114800 1120353 529 529 529 529 0
473 20250401 114700 1120353 529 529 529 529 0
474 20250401 114600 1120353 529 529 529 529 0
475 20250401 114500 1120353 529 529 529 529 0
476 20250401 114400 1120353 529 529 529 529 0
477 20250401 114300 1120353 529 529 529 529 0
478 20250401 114200 1120353 529 529 529 529 0
479 20250401 114100 1120353 529 529 529 529 0
480 20250401 114000 1120353 529 529 529 529 3
481 20250401 113900 1118766 529 529 529 529 0
482 20250401 113800 1118766 529 529 529 529 0
483 20250401 113700 1118766 529 529 529 529 0
484 20250401 113600 1118766 529 529 529 529 0
485 20250401 113500 1118766 529 529 529 529 0
486 20250401 113400 1118766 529 529 529 529 0
487 20250401 113300 1118766 529 529 529 529 0
488 20250401 113200 1118766 529 529 529 529 0
489 20250401 113100 1118766 529 529 529 529 0
490 20250401 113000 1118766 529 529 529 529 0
491 20250401 112900 1118766 529 529 529 529 0
492 20250401 112800 1118766 529 529 529 529 0
493 20250401 112700 1118766 529 529 529 529 0
494 20250401 112600 1118766 529 529 529 529 0
495 20250401 112500 1118766 529 529 529 529 0
496 20250401 112400 1118766 529 529 529 529 0
497 20250401 112300 1118766 529 529 529 529 0
498 20250401 112200 1118766 529 529 529 529 0
499 20250401 112100 1118766 529 529 529 529 0
500 20250401 112000 1118766 529 529 529 529 0
501 20250401 111900 1118766 529 529 529 529 0
502 20250401 111800 1118766 529 529 529 529 0
503 20250401 111700 1118766 529 529 529 529 0
504 20250401 111600 1118766 529 529 529 529 0
505 20250401 111500 1118766 529 529 529 529 0
506 20250401 111400 1118766 529 529 529 529 0
507 20250401 111300 1118766 529 529 529 529 0
508 20250401 111200 1118766 529 529 529 529 0
509 20250401 111100 1118766 529 529 529 529 0
510 20250401 111000 1118766 529 529 529 529 0
511 20250401 110900 1118766 529 529 529 529 0
512 20250401 110800 1118766 529 529 529 529 0
513 20250401 110700 1118766 529 529 529 529 0
514 20250401 110600 1118766 529 529 529 529 0
515 20250401 110500 1118766 529 529 529 529 0
516 20250401 110400 1118766 529 529 529 529 0
517 20250401 110300 1118766 529 529 529 529 1
518 20250401 110200 1118237 529 529 529 529 0
519 20250401 110100 1118237 529 529 529 529 0
520 20250401 110000 1118237 529 529 529 529 0
521 20250401 105900 1118237 529 529 529 529 0
522 20250401 105800 1118237 529 529 529 529 0
523 20250401 105700 1118237 529 529 529 529 0
524 20250401 105600 1118237 529 529 529 529 0
525 20250401 105500 1118237 529 529 529 529 0
526 20250401 105400 1118237 529 529 529 529 0
527 20250401 105300 1118237 529 529 529 529 0
528 20250401 105200 1118237 529 529 529 529 0
529 20250401 105100 1118237 529 529 529 529 0
530 20250401 105000 1118237 529 529 529 529 0
531 20250401 104900 1118237 529 529 529 529 0
532 20250401 104800 1118237 529 529 529 529 0
533 20250401 104700 1118237 529 529 529 529 0
534 20250401 104600 1118237 529 529 529 529 0
535 20250401 104500 1118237 529 529 529 529 0
536 20250401 104400 1118237 529 529 529 529 0
537 20250401 104300 1118237 529 529 529 529 0
538 20250401 104200 1118237 529 529 529 529 0
539 20250401 104100 1118237 529 529 529 529 0
540 20250401 104000 1118237 529 529 529 529 0
541 20250401 103900 1118237 529 529 529 529 0
542 20250401 103800 1118237 529 529 529 529 0
543 20250401 103700 1118237 529 529 529 529 0
544 20250401 103600 1118237 529 529 529 529 0
545 20250401 103500 1118237 529 520 529 520 72
546 20250401 103400 1080788 521 521 521 521 321
547 20250401 103300 913547 522 522 522 522 270
548 20250401 103200 772607 531 531 531 531 0
549 20250401 103100 772607 531 531 531 531 0
550 20250401 103000 772607 531 531 531 531 0
551 20250401 102900 772607 531 531 531 531 0
552 20250401 102800 772607 531 531 531 531 0
553 20250401 102700 772607 531 531 531 531 0
554 20250401 102600 772607 531 531 531 531 0
555 20250401 102500 772607 531 531 531 531 0
556 20250401 102400 772607 531 531 531 531 0
557 20250401 102300 772607 531 531 531 531 0
558 20250401 102200 772607 531 531 531 531 0
559 20250401 102100 772607 531 531 531 531 0
560 20250401 102000 772607 531 531 531 531 0
561 20250401 101900 772607 531 531 531 531 0
562 20250401 101800 772607 531 531 531 531 0
563 20250401 101700 772607 531 531 531 531 0
564 20250401 101600 772607 531 531 531 531 0
565 20250401 101500 772607 531 531 531 531 0
566 20250401 101400 772607 531 531 531 531 0
567 20250401 101300 772607 531 531 531 531 0
568 20250401 101200 772607 531 531 531 531 0
569 20250401 101100 772607 531 531 531 531 0
570 20250401 101000 772607 531 531 531 531 0
571 20250401 100900 772607 531 531 531 531 0
572 20250401 100800 772607 531 531 531 531 0
573 20250401 100700 772607 531 531 531 531 0
574 20250401 100600 772607 531 531 531 531 0
575 20250401 100500 772607 531 531 531 531 0
576 20250401 100400 772607 531 531 531 531 0
577 20250401 100300 772607 531 531 531 531 0
578 20250401 100200 772607 531 531 531 531 20
579 20250401 100100 761987 530 530 530 530 65
580 20250401 100000 727537 531 531 531 531 0
581 20250401 095900 727537 531 531 531 531 0
582 20250401 095800 727537 531 531 531 531 0
583 20250401 095700 727537 531 531 531 531 0
584 20250401 095600 727537 531 531 531 531 0
585 20250401 095500 727537 531 531 531 531 0
586 20250401 095400 727537 531 531 531 531 0
587 20250401 095300 727537 531 531 531 531 0
588 20250401 095200 727537 531 531 531 531 0
589 20250401 095100 727537 531 531 531 531 0
590 20250401 095000 727537 531 531 531 531 0
591 20250401 094900 727537 531 531 531 531 6
592 20250401 094800 724351 531 531 531 531 2
593 20250401 094700 723289 531 531 531 531 1
594 20250401 094600 722758 531 531 531 531 0
595 20250401 094500 722758 531 531 531 531 0
596 20250401 094400 722758 531 531 531 531 0
597 20250401 094300 722758 531 531 531 531 0
598 20250401 094200 722758 531 531 531 531 0
599 20250401 094100 722758 531 531 531 531 0
600 20250401 094000 722758 531 531 531 531 0
601 20250401 093900 722758 531 531 531 531 0
602 20250401 093800 722758 531 531 531 531 387
603 20250401 093700 517261 531 531 531 531 0
604 20250401 093600 517261 531 531 531 531 0
605 20250401 093500 517261 531 531 531 531 0
606 20250401 093400 517261 531 531 531 531 0
607 20250401 093300 517261 531 531 531 531 0
608 20250401 093200 517261 531 531 531 531 0
609 20250401 093100 517261 531 531 531 531 0
610 20250401 093000 517261 531 531 531 531 0
611 20250401 092900 517261 531 531 531 531 0
612 20250401 092800 517261 531 531 531 531 0
613 20250401 092700 517261 531 531 531 531 0
614 20250401 092600 517261 531 531 531 531 0
615 20250401 092500 517261 531 531 531 531 0
616 20250401 092400 517261 531 531 531 531 0
617 20250401 092300 517261 531 531 531 531 0
618 20250401 092200 517261 531 531 531 531 0
619 20250401 092100 517261 531 531 531 531 0
620 20250401 092000 517261 531 531 531 531 0
621 20250401 091900 517261 531 531 531 531 0
622 20250401 091800 517261 531 531 531 531 0
623 20250401 091700 517261 531 531 531 531 0
624 20250401 091600 517261 531 531 531 531 0
625 20250401 091500 517261 531 531 531 531 0
626 20250401 091400 517261 531 531 531 531 0
627 20250401 091300 517261 531 531 531 531 0
628 20250401 091200 517261 531 531 531 531 1
629 20250401 091100 516730 539 539 539 539 0
630 20250401 091000 516730 539 539 539 539 0
631 20250401 090900 516730 539 539 539 539 0
632 20250401 090800 516730 539 539 539 539 0
633 20250401 090700 516730 539 539 539 539 0
634 20250401 090600 516730 539 539 539 539 0
635 20250401 090500 516730 539 539 539 539 0
636 20250401 090400 516730 539 539 539 539 1
637 20250401 090300 516191 539 539 539 539 1
638 20250401 090200 515652 521 521 521 521 0
639 20250401 090100 515652 521 521 521 521 0
640 20250401 090000 515652 521 524 524 521 988

1
043340/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,95000000,0,49685000000,0.00
20250327,0,95000000,0,50255000000,0.00
20250326,0,95000000,0,50920000000,0.00
20250325,0,95000000,0,50825000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 95000000 0 49685000000 0.00
3 20250327 0 95000000 0 50255000000 0.00
4 20250326 0 95000000 0 50920000000 0.00
5 20250325 0 95000000 0 50825000000 0.00