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
043590/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193800,14073280,653,653,653,653,133
20250401,193700,14073280,653,653,653,653,0
20250401,193600,14073280,653,653,653,653,0
20250401,193500,14073280,653,653,653,653,0
20250401,193400,14073280,653,653,653,653,0
20250401,193300,14073280,653,653,653,653,0
20250401,193200,14073280,653,653,653,653,0
20250401,193100,14073280,653,653,653,653,0
20250401,193000,14073280,653,653,653,653,0
20250401,192900,14073280,653,653,653,653,0
20250401,192800,14073280,653,653,653,653,0
20250401,192700,14073280,653,653,653,653,0
20250401,192600,14073280,653,653,653,653,0
20250401,192500,14073280,653,653,653,653,0
20250401,192400,14073280,653,653,653,653,0
20250401,192300,14073280,653,653,653,653,0
20250401,192200,14073280,653,653,653,653,0
20250401,192100,14073280,653,653,653,653,0
20250401,192000,14073280,653,653,653,653,0
20250401,191900,14073280,653,653,653,653,0
20250401,191800,14073280,653,653,653,653,0
20250401,191700,14073280,653,653,653,653,0
20250401,191600,14073280,653,653,653,653,0
20250401,191500,14073280,653,653,653,653,0
20250401,191400,14073280,653,653,653,653,0
20250401,191300,14073280,653,653,653,653,0
20250401,191200,14073280,653,653,653,653,0
20250401,191100,14073280,653,653,653,653,0
20250401,191000,14073280,653,653,653,653,0
20250401,190900,14073280,653,653,653,653,0
20250401,190800,14073280,653,653,653,653,133
20250401,190700,14073280,653,653,653,653,0
20250401,190600,14073280,653,653,653,653,0
20250401,190500,14073280,653,653,653,653,0
20250401,190400,14073280,653,653,653,653,0
20250401,190300,14073280,653,653,653,653,0
20250401,190200,14073280,653,653,653,653,0
20250401,190100,14073280,653,653,653,653,0
20250401,190000,14073280,653,653,653,653,0
20250401,185900,14073280,653,653,653,653,0
20250401,185800,14073280,653,653,653,653,0
20250401,185700,14073280,653,653,653,653,0
20250401,185600,14073280,653,653,653,653,0
20250401,185500,14073280,653,653,653,653,0
20250401,185400,14073280,653,653,653,653,0
20250401,185300,14073280,653,653,653,653,0
20250401,185200,14073280,653,653,653,653,0
20250401,185100,14073280,653,653,653,653,0
20250401,185000,14073280,653,653,653,653,0
20250401,184900,14073280,653,653,653,653,0
20250401,184800,14073280,653,653,653,653,0
20250401,184700,14073280,653,653,653,653,0
20250401,184600,14073280,653,653,653,653,0
20250401,184500,14073280,653,653,653,653,0
20250401,184400,14073280,653,653,653,653,0
20250401,184300,14073280,653,653,653,653,0
20250401,184200,14073280,653,653,653,653,0
20250401,184100,14073280,653,653,653,653,0
20250401,184000,14073280,653,653,653,653,0
20250401,183900,14073280,653,653,653,653,0
20250401,183800,14073280,653,653,653,653,133
20250401,183700,14073280,653,653,653,653,0
20250401,183600,14073280,653,653,653,653,0
20250401,183500,14073280,653,653,653,653,0
20250401,183400,14073280,653,653,653,653,0
20250401,183300,14073280,653,653,653,653,0
20250401,183200,14073280,653,653,653,653,0
20250401,183100,14073280,653,653,653,653,0
20250401,183000,14073280,653,653,653,653,0
20250401,182900,14073280,653,653,653,653,0
20250401,182800,14073280,653,653,653,653,0
20250401,182700,14073280,653,653,653,653,0
20250401,182600,14073280,653,653,653,653,0
20250401,182500,14073280,653,653,653,653,0
20250401,182400,14073280,653,653,653,653,0
20250401,182300,14073280,653,653,653,653,0
20250401,182200,14073280,653,653,653,653,0
20250401,182100,14073280,653,653,653,653,0
20250401,182000,14073280,653,653,653,653,0
20250401,181900,14073280,653,653,653,653,0
20250401,181800,14073280,653,653,653,653,0
20250401,181700,14073280,653,653,653,653,0
20250401,181600,14073280,653,653,653,653,0
20250401,181500,14073280,653,653,653,653,0
20250401,181400,14073280,653,653,653,653,0
20250401,181300,14073280,653,653,653,653,0
20250401,181200,14073280,653,653,653,653,0
20250401,181100,14073280,653,653,653,653,0
20250401,181000,14073280,653,653,653,653,0
20250401,180900,14073280,653,653,653,653,0
20250401,180800,14073280,653,653,653,653,133
20250401,180700,14073280,653,653,653,653,0
20250401,180600,14073280,653,653,653,653,0
20250401,180500,14073280,653,653,653,653,0
20250401,180400,14073280,653,653,653,653,0
20250401,180300,14073280,653,653,653,653,0
20250401,180200,14073280,653,653,653,653,0
20250401,180100,14073280,653,653,653,653,0
20250401,180000,14073280,653,653,653,653,0
20250401,175900,14073280,653,653,653,653,0
20250401,175800,14073280,653,653,653,653,0
20250401,175700,14073280,653,653,653,653,0
20250401,175600,14073280,653,653,653,653,0
20250401,175500,14073280,653,653,653,653,0
20250401,175400,14073280,653,653,653,653,0
20250401,175300,14073280,653,653,653,653,0
20250401,175200,14073280,653,653,653,653,0
20250401,175100,14073280,653,653,653,653,0
20250401,175000,14073280,653,653,653,653,0
20250401,174900,14073280,653,653,653,653,0
20250401,174800,14073280,653,653,653,653,0
20250401,174700,14073280,653,653,653,653,0
20250401,174600,14073280,653,653,653,653,0
20250401,174500,14073280,653,653,653,653,0
20250401,174400,14073280,653,653,653,653,0
20250401,174300,14073280,653,653,653,653,0
20250401,174200,14073280,653,653,653,653,0
20250401,174100,14073280,653,653,653,653,0
20250401,174000,14073280,653,653,653,653,0
20250401,173900,14073280,653,653,653,653,0
20250401,173800,14073280,653,653,653,653,133
20250401,173700,14073280,653,653,653,653,0
20250401,173600,14073280,653,653,653,653,0
20250401,173500,14073280,653,653,653,653,0
20250401,173400,14073280,653,653,653,653,0
20250401,173300,14073280,653,653,653,653,0
20250401,173200,14073280,653,653,653,653,0
20250401,173100,14073280,653,653,653,653,0
20250401,173000,14073280,653,653,653,653,0
20250401,172900,14073280,653,653,653,653,0
20250401,172800,14073280,653,653,653,653,0
20250401,172700,14073280,653,653,653,653,0
20250401,172600,14073280,653,653,653,653,0
20250401,172500,14073280,653,653,653,653,0
20250401,172400,14073280,653,653,653,653,0
20250401,172300,14073280,653,653,653,653,0
20250401,172200,14073280,653,653,653,653,0
20250401,172100,14073280,653,653,653,653,0
20250401,172000,14073280,653,653,653,653,0
20250401,171900,14073280,653,653,653,653,0
20250401,171800,14073280,653,653,653,653,0
20250401,171700,14073280,653,653,653,653,0
20250401,171600,14073280,653,653,653,653,0
20250401,171500,14073280,653,653,653,653,0
20250401,171400,14073280,653,653,653,653,0
20250401,171300,14073280,653,653,653,653,0
20250401,171200,14073280,653,653,653,653,0
20250401,171100,14073280,653,653,653,653,0
20250401,171000,14073280,653,653,653,653,0
20250401,170900,14073280,653,653,653,653,0
20250401,170800,14073280,653,653,653,653,133
20250401,170700,14073280,653,653,653,653,0
20250401,170600,14073280,653,653,653,653,0
20250401,170500,14073280,653,653,653,653,0
20250401,170400,14073280,653,653,653,653,0
20250401,170300,14073280,653,653,653,653,0
20250401,170200,14073280,653,653,653,653,0
20250401,170100,14073280,653,653,653,653,0
20250401,170000,14073280,653,653,653,653,0
20250401,165900,14073280,653,653,653,653,0
20250401,165800,14073280,653,653,653,653,0
20250401,165700,14073280,653,653,653,653,0
20250401,165600,14073280,653,653,653,653,0
20250401,165500,14073280,653,653,653,653,0
20250401,165400,14073280,653,653,653,653,0
20250401,165300,14073280,653,653,653,653,0
20250401,165200,14073280,653,653,653,653,0
20250401,165100,14073280,653,653,653,653,0
20250401,165000,14073280,653,653,653,653,0
20250401,164900,14073280,653,653,653,653,0
20250401,164800,14073280,653,653,653,653,0
20250401,164700,14073280,653,653,653,653,0
20250401,164600,14073280,653,653,653,653,0
20250401,164500,14073280,653,653,653,653,0
20250401,164400,14073280,653,653,653,653,0
20250401,164300,14073280,653,653,653,653,0
20250401,164200,14073280,653,653,653,653,0
20250401,164100,14073280,653,653,653,653,0
20250401,164000,14073280,653,653,653,653,0
20250401,163900,14073280,653,653,653,653,0
20250401,163800,14073280,653,653,653,653,133
20250401,163700,14073280,653,653,653,653,0
20250401,163600,14073280,653,653,653,653,0
20250401,163500,14073280,653,653,653,653,0
20250401,163400,14073280,653,653,653,653,0
20250401,163300,14073280,653,653,653,653,0
20250401,163200,14073280,653,653,653,653,0
20250401,163100,14073280,653,653,653,653,0
20250401,163000,14073280,653,653,653,653,0
20250401,162900,14073280,653,653,653,653,0
20250401,162800,14073280,653,653,653,653,0
20250401,162700,14073280,653,653,653,653,0
20250401,162600,14073280,653,653,653,653,0
20250401,162500,14073280,653,653,653,653,0
20250401,162400,14073280,653,653,653,653,0
20250401,162300,14073280,653,653,653,653,0
20250401,162200,14073280,653,653,653,653,0
20250401,162100,14073280,653,653,653,653,0
20250401,162000,14073280,653,653,653,653,0
20250401,161900,14073280,653,653,653,653,0
20250401,161800,14073280,653,653,653,653,0
20250401,161700,14073280,653,653,653,653,0
20250401,161600,14073280,653,653,653,653,0
20250401,161500,14073280,653,653,653,653,0
20250401,161400,14073280,653,653,653,653,0
20250401,161300,14073280,653,653,653,653,0
20250401,161200,14073280,653,653,653,653,0
20250401,161100,14073280,653,653,653,653,0
20250401,161000,14073280,653,653,653,653,0
20250401,160900,14073280,653,653,653,653,0
20250401,160800,14073280,653,653,653,653,133
20250401,160700,14073280,653,653,653,653,0
20250401,160600,14073280,653,653,653,653,0
20250401,160500,14073280,653,653,653,653,0
20250401,160400,14073280,653,653,653,653,0
20250401,160300,14073280,653,653,653,653,0
20250401,160200,14073280,653,653,653,653,0
20250401,160100,14073280,653,653,653,653,0
20250401,160000,14073280,653,653,653,653,0
20250401,155900,14073280,653,653,653,653,0
20250401,155800,14073280,653,653,653,653,0
20250401,155700,14073280,653,653,653,653,0
20250401,155600,14073280,653,653,653,653,0
20250401,155500,14073280,653,653,653,653,0
20250401,155400,14073280,653,653,653,653,0
20250401,155300,14073280,653,653,653,653,0
20250401,155200,14073280,653,653,653,653,0
20250401,155100,14073280,653,653,653,653,0
20250401,155000,14073280,653,653,653,653,0
20250401,154900,14073280,653,653,653,653,0
20250401,154800,14073280,653,653,653,653,0
20250401,154700,14073280,653,653,653,653,0
20250401,154600,14073280,653,653,653,653,0
20250401,154500,14073280,653,653,653,653,0
20250401,154400,14073280,653,653,653,653,0
20250401,154300,14073280,653,653,653,653,0
20250401,154200,14073280,653,653,653,653,0
20250401,154100,14073280,653,653,653,653,0
20250401,154000,14073280,653,653,653,653,0
20250401,153900,14073280,653,653,653,653,0
20250401,153800,14073280,653,653,653,653,133
20250401,153700,14073280,653,653,653,653,0
20250401,153600,14073280,653,653,653,653,0
20250401,153500,14073280,653,653,653,653,0
20250401,153400,14073280,653,653,653,653,0
20250401,153300,14073280,653,653,653,653,0
20250401,153200,14073280,653,653,653,653,0
20250401,153100,14073280,653,653,653,653,0
20250401,153000,14073280,653,653,653,653,133
20250401,152900,13986431,657,657,657,657,0
20250401,152800,13986431,657,657,657,657,0
20250401,152700,13986431,657,657,657,657,0
20250401,152600,13986431,657,657,657,657,0
20250401,152500,13986431,657,657,657,657,0
20250401,152400,13986431,657,657,657,657,0
20250401,152300,13986431,657,657,657,657,0
20250401,152200,13986431,657,657,657,657,0
20250401,152100,13986431,657,657,657,657,0
20250401,152000,13986431,657,657,657,657,0
20250401,151900,13986431,657,657,657,657,0
20250401,151800,13986431,657,657,657,657,0
20250401,151700,13986431,657,657,657,657,0
20250401,151600,13986431,657,657,657,657,0
20250401,151500,13986431,657,657,657,657,0
20250401,151400,13986431,657,657,657,657,0
20250401,151300,13986431,657,657,657,657,0
20250401,151200,13986431,657,657,657,657,0
20250401,151100,13986431,657,657,657,657,0
20250401,151000,13986431,657,657,657,657,0
20250401,150900,13986431,657,657,657,657,0
20250401,150800,13986431,657,657,657,657,0
20250401,150700,13986431,657,657,657,657,1
20250401,150600,13985774,657,657,657,657,0
20250401,150500,13985774,657,656,657,653,1008
20250401,150400,13327422,657,657,657,657,0
20250401,150300,13327422,657,657,657,657,0
20250401,150200,13327422,657,657,657,657,0
20250401,150100,13327422,657,657,657,657,0
20250401,150000,13327422,657,657,657,657,0
20250401,145900,13327422,657,657,657,657,0
20250401,145800,13327422,657,657,657,657,0
20250401,145700,13327422,657,657,657,657,0
20250401,145600,13327422,657,657,657,657,0
20250401,145500,13327422,657,657,657,657,0
20250401,145400,13327422,657,657,657,657,0
20250401,145300,13327422,657,657,657,657,0
20250401,145200,13327422,657,657,657,657,0
20250401,145100,13327422,657,656,657,656,3
20250401,145000,13325453,657,657,657,657,2
20250401,144900,13324139,657,657,657,657,0
20250401,144800,13324139,657,657,657,657,0
20250401,144700,13324139,657,657,657,657,0
20250401,144600,13324139,657,657,657,657,0
20250401,144500,13324139,657,657,657,657,46
20250401,144400,13293917,657,657,657,657,1
20250401,144300,13293260,659,659,659,658,79
20250401,144200,13241241,656,656,656,656,0
20250401,144100,13241241,656,656,656,656,1
20250401,144000,13240585,660,660,660,660,0
20250401,143900,13240585,660,660,660,660,0
20250401,143800,13240585,660,660,660,660,0
20250401,143700,13240585,660,660,660,660,0
20250401,143600,13240585,660,660,660,660,0
20250401,143500,13240585,660,660,660,660,0
20250401,143400,13240585,660,660,660,660,0
20250401,143300,13240585,660,660,660,660,0
20250401,143200,13240585,660,660,660,660,0
20250401,143100,13240585,660,660,660,660,0
20250401,143000,13240585,660,660,660,660,0
20250401,142900,13240585,660,660,660,660,0
20250401,142800,13240585,660,660,660,660,0
20250401,142700,13240585,660,660,660,660,0
20250401,142600,13240585,660,660,660,660,0
20250401,142500,13240585,660,660,660,660,0
20250401,142400,13240585,660,660,660,660,0
20250401,142300,13240585,660,660,660,660,0
20250401,142200,13240585,660,660,660,660,0
20250401,142100,13240585,660,660,660,660,0
20250401,142000,13240585,660,660,660,660,0
20250401,141900,13240585,660,660,660,660,0
20250401,141800,13240585,660,660,660,660,0
20250401,141700,13240585,660,660,660,660,0
20250401,141600,13240585,660,659,660,659,114
20250401,141500,13165429,659,659,659,659,0
20250401,141400,13165429,659,658,659,658,71
20250401,141300,13118682,656,656,656,656,0
20250401,141200,13118682,656,656,656,656,0
20250401,141100,13118682,656,656,656,656,0
20250401,141000,13118682,656,656,656,656,0
20250401,140900,13118682,656,656,656,656,0
20250401,140800,13118682,656,656,656,656,0
20250401,140700,13118682,656,656,656,656,0
20250401,140600,13118682,656,656,656,656,0
20250401,140500,13118682,656,656,656,656,0
20250401,140400,13118682,656,656,656,656,0
20250401,140300,13118682,656,656,656,656,0
20250401,140200,13118682,656,656,656,656,0
20250401,140100,13118682,656,656,656,656,0
20250401,140000,13118682,656,656,656,656,0
20250401,135900,13118682,656,656,656,656,0
20250401,135800,13118682,656,656,656,656,0
20250401,135700,13118682,656,656,656,656,0
20250401,135600,13118682,656,656,656,656,0
20250401,135500,13118682,656,656,656,656,0
20250401,135400,13118682,656,656,656,656,0
20250401,135300,13118682,656,656,656,656,0
20250401,135200,13118682,656,656,656,656,0
20250401,135100,13118682,656,656,656,656,0
20250401,135000,13118682,656,656,656,656,6
20250401,134900,13114746,656,656,656,656,0
20250401,134800,13114746,656,656,656,656,0
20250401,134700,13114746,656,656,656,656,0
20250401,134600,13114746,656,656,656,656,0
20250401,134500,13114746,656,656,656,656,0
20250401,134400,13114746,656,656,656,656,0
20250401,134300,13114746,656,656,656,656,1
20250401,134200,13114090,656,656,656,656,0
20250401,134100,13114090,656,656,656,656,0
20250401,134000,13114090,656,656,656,656,0
20250401,133900,13114090,656,656,656,656,0
20250401,133800,13114090,656,656,656,656,0
20250401,133700,13114090,656,657,657,656,89
20250401,133600,13055618,657,657,657,657,0
20250401,133500,13055618,657,657,657,657,0
20250401,133400,13055618,657,657,658,657,126
20250401,133300,12972823,659,659,659,659,0
20250401,133200,12972823,659,659,659,659,0
20250401,133100,12972823,659,659,659,659,0
20250401,133000,12972823,659,659,659,659,0
20250401,132900,12972823,659,659,659,659,0
20250401,132800,12972823,659,659,659,659,3
20250401,132700,12970846,656,656,656,656,0
20250401,132600,12970846,656,656,656,656,0
20250401,132500,12970846,656,656,656,656,0
20250401,132400,12970846,656,656,656,656,0
20250401,132300,12970846,656,656,656,656,0
20250401,132200,12970846,656,656,656,656,0
20250401,132100,12970846,656,656,656,656,0
20250401,132000,12970846,656,656,656,656,0
20250401,131900,12970846,656,656,656,656,0
20250401,131800,12970846,656,656,656,656,0
20250401,131700,12970846,656,656,656,656,0
20250401,131600,12970846,656,656,656,656,0
20250401,131500,12970846,656,656,656,656,0
20250401,131400,12970846,656,656,656,656,0
20250401,131300,12970846,656,656,656,656,0
20250401,131200,12970846,656,656,656,656,0
20250401,131100,12970846,656,656,656,656,0
20250401,131000,12970846,656,656,656,656,0
20250401,130900,12970846,656,656,656,656,0
20250401,130800,12970846,656,656,656,656,0
20250401,130700,12970846,656,656,656,656,0
20250401,130600,12970846,656,656,656,656,0
20250401,130500,12970846,656,656,656,656,0
20250401,130400,12970846,656,656,656,656,0
20250401,130300,12970846,656,656,656,656,127
20250401,130200,12887534,666,666,666,666,0
20250401,130100,12887534,666,666,666,666,0
20250401,130000,12887534,666,666,666,666,0
20250401,125900,12887534,666,666,666,666,0
20250401,125800,12887534,666,666,666,666,0
20250401,125700,12887534,666,666,666,666,0
20250401,125600,12887534,666,666,666,666,0
20250401,125500,12887534,666,666,666,666,0
20250401,125400,12887534,666,661,666,661,150
20250401,125300,12787987,656,656,656,656,0
20250401,125200,12787987,656,652,656,652,598
20250401,125100,12397421,648,648,648,648,0
20250401,125000,12397421,648,648,648,648,0
20250401,124900,12397421,648,648,648,648,0
20250401,124800,12397421,648,648,648,648,0
20250401,124700,12397421,648,648,648,648,0
20250401,124600,12397421,648,648,648,648,0
20250401,124500,12397421,648,648,648,648,0
20250401,124400,12397421,648,648,648,648,0
20250401,124300,12397421,648,648,648,648,0
20250401,124200,12397421,648,648,648,648,0
20250401,124100,12397421,648,648,648,648,0
20250401,124000,12397421,648,648,648,648,0
20250401,123900,12397421,648,648,648,648,0
20250401,123800,12397421,648,648,648,648,0
20250401,123700,12397421,648,648,648,648,0
20250401,123600,12397421,648,648,648,648,0
20250401,123500,12397421,648,648,648,648,0
20250401,123400,12397421,648,648,648,648,0
20250401,123300,12397421,648,648,648,648,0
20250401,123200,12397421,648,648,648,648,0
20250401,123100,12397421,648,648,648,648,0
20250401,123000,12397421,648,648,648,648,0
20250401,122900,12397421,648,648,648,648,65
20250401,122800,12355301,653,653,653,653,0
20250401,122700,12355301,653,653,653,653,0
20250401,122600,12355301,653,653,653,653,0
20250401,122500,12355301,653,653,653,653,0
20250401,122400,12355301,653,653,653,653,0
20250401,122300,12355301,653,653,653,653,0
20250401,122200,12355301,653,653,653,653,0
20250401,122100,12355301,653,653,653,653,0
20250401,122000,12355301,653,653,653,653,0
20250401,121900,12355301,653,653,653,653,0
20250401,121800,12355301,653,653,653,653,0
20250401,121700,12355301,653,653,653,653,4
20250401,121600,12352689,649,649,649,649,0
20250401,121500,12352689,649,649,649,649,0
20250401,121400,12352689,649,649,649,649,0
20250401,121300,12352689,649,649,649,649,0
20250401,121200,12352689,649,649,649,649,0
20250401,121100,12352689,649,649,649,649,0
20250401,121000,12352689,649,649,649,649,0
20250401,120900,12352689,649,649,649,649,0
20250401,120800,12352689,649,649,649,649,0
20250401,120700,12352689,649,649,649,649,0
20250401,120600,12352689,649,649,649,649,0
20250401,120500,12352689,649,649,649,649,0
20250401,120400,12352689,649,649,649,649,0
20250401,120300,12352689,649,649,649,649,0
20250401,120200,12352689,649,648,649,648,286
20250401,120100,12167345,647,647,647,647,0
20250401,120000,12167345,647,647,647,647,2
20250401,115900,12166051,647,647,647,647,2
20250401,115800,12164757,647,645,647,645,139
20250401,115700,12075078,645,645,645,645,8
20250401,115600,12069918,645,645,645,645,405
20250401,115500,11808693,645,645,645,645,0
20250401,115400,11808693,645,648,648,645,259
20250401,115300,11641114,650,650,650,650,0
20250401,115200,11641114,650,650,650,650,0
20250401,115100,11641114,650,650,650,650,0
20250401,115000,11641114,650,650,650,650,0
20250401,114900,11641114,650,650,650,650,0
20250401,114800,11641114,650,650,650,650,0
20250401,114700,11641114,650,650,650,650,0
20250401,114600,11641114,650,650,650,650,0
20250401,114500,11641114,650,650,650,650,0
20250401,114400,11641114,650,650,650,650,0
20250401,114300,11641114,650,650,650,650,0
20250401,114200,11641114,650,650,650,650,463
20250401,114100,11340164,651,651,651,651,0
20250401,114000,11340164,651,651,651,651,0
20250401,113900,11340164,651,652,652,651,94
20250401,113800,11278880,653,653,653,653,0
20250401,113700,11278880,653,653,653,653,0
20250401,113600,11278880,653,653,653,653,0
20250401,113500,11278880,653,653,653,653,0
20250401,113400,11278880,653,653,653,653,1
20250401,113300,11278227,652,652,652,652,0
20250401,113200,11278227,652,652,652,652,0
20250401,113100,11278227,652,652,652,652,0
20250401,113000,11278227,652,652,652,652,0
20250401,112900,11278227,652,652,652,652,0
20250401,112800,11278227,652,652,652,652,30
20250401,112700,11258667,652,652,652,652,0
20250401,112600,11258667,652,652,652,652,31
20250401,112500,11238455,653,653,653,653,0
20250401,112400,11238455,653,653,653,653,0
20250401,112300,11238455,653,653,653,653,0
20250401,112200,11238455,653,653,653,653,0
20250401,112100,11238455,653,653,653,653,0
20250401,112000,11238455,653,653,653,653,4
20250401,111900,11235843,653,653,653,653,0
20250401,111800,11235843,653,653,653,653,0
20250401,111700,11235843,653,653,653,653,0
20250401,111600,11235843,653,654,654,653,10
20250401,111500,11229308,657,657,657,657,600
20250401,111400,10835108,656,656,656,656,0
20250401,111300,10835108,656,656,656,656,0
20250401,111200,10835108,656,656,656,656,1
20250401,111100,10834452,663,663,663,663,10
20250401,111000,10827822,664,664,664,664,0
20250401,110900,10827822,664,655,664,655,30
20250401,110800,10808038,654,654,654,654,0
20250401,110700,10808038,654,654,654,654,0
20250401,110600,10808038,654,654,654,654,0
20250401,110500,10808038,654,654,654,654,0
20250401,110400,10808038,654,654,654,654,0
20250401,110300,10808038,654,654,654,654,0
20250401,110200,10808038,654,654,654,654,0
20250401,110100,10808038,654,654,654,654,0
20250401,110000,10808038,654,654,654,654,0
20250401,105900,10808038,654,654,654,654,0
20250401,105800,10808038,654,654,654,654,0
20250401,105700,10808038,654,654,654,654,0
20250401,105600,10808038,654,654,654,654,0
20250401,105500,10808038,654,654,654,654,0
20250401,105400,10808038,654,654,654,654,0
20250401,105300,10808038,654,654,654,654,0
20250401,105200,10808038,654,654,654,654,0
20250401,105100,10808038,654,654,654,654,0
20250401,105000,10808038,654,654,654,654,0
20250401,104900,10808038,654,654,654,654,2
20250401,104800,10806730,654,654,654,654,0
20250401,104700,10806730,654,654,654,654,0
20250401,104600,10806730,654,654,654,654,0
20250401,104500,10806730,654,654,654,654,0
20250401,104400,10806730,654,654,654,654,1
20250401,104300,10806076,650,650,650,650,0
20250401,104200,10806076,650,650,650,650,0
20250401,104100,10806076,650,650,650,650,0
20250401,104000,10806076,650,650,650,650,1
20250401,103900,10805426,650,650,650,650,0
20250401,103800,10805426,650,650,650,650,0
20250401,103700,10805426,650,650,650,650,0
20250401,103600,10805426,650,650,650,650,0
20250401,103500,10805426,650,650,650,650,0
20250401,103400,10805426,650,650,650,650,0
20250401,103300,10805426,650,650,650,650,0
20250401,103200,10805426,650,650,650,650,43
20250401,103100,10777476,654,654,654,654,0
20250401,103000,10777476,654,654,654,654,0
20250401,102900,10777476,654,654,654,654,0
20250401,102800,10777476,654,654,654,654,0
20250401,102700,10777476,654,654,654,654,0
20250401,102600,10777476,654,654,654,654,13
20250401,102500,10768974,652,652,652,652,0
20250401,102400,10768974,652,652,652,652,0
20250401,102300,10768974,652,652,652,652,20
20250401,102200,10755934,652,652,652,652,0
20250401,102100,10755934,652,654,654,652,643
20250401,102000,10336497,658,658,658,658,0
20250401,101900,10336497,658,660,660,658,68
20250401,101800,10291685,664,664,664,664,0
20250401,101700,10291685,664,664,664,664,0
20250401,101600,10291685,664,664,664,664,0
20250401,101500,10291685,664,664,664,664,0
20250401,101400,10291685,664,664,664,664,0
20250401,101300,10291685,664,664,664,664,16
20250401,101200,10281061,664,664,664,664,0
20250401,101100,10281061,664,664,664,664,0
20250401,101000,10281061,664,662,664,662,14
20250401,100900,10271788,655,664,664,655,9
20250401,100800,10265884,664,664,664,664,0
20250401,100700,10265884,664,664,664,664,0
20250401,100600,10265884,664,663,664,663,7
20250401,100500,10261238,664,664,664,664,0
20250401,100400,10261238,664,664,664,664,0
20250401,100300,10261238,664,664,664,664,20
20250401,100200,10247958,665,665,665,665,0
20250401,100100,10247958,665,665,665,665,1
20250401,100000,10247293,665,666,666,665,55
20250401,095900,10210665,668,668,668,668,0
20250401,095800,10210665,668,668,668,668,0
20250401,095700,10210665,668,668,668,668,5
20250401,095600,10207325,655,669,669,655,191
20250401,095500,10080176,670,670,670,670,0
20250401,095400,10080176,670,670,670,670,0
20250401,095300,10080176,670,669,670,669,3
20250401,095200,10078167,669,655,669,655,2
20250401,095100,10076843,670,669,670,669,202
20250401,095000,9941697,670,660,670,660,1385
20250401,094900,9027037,660,655,660,655,1139
20250401,094800,8278174,655,655,655,655,0
20250401,094700,8278174,655,655,655,655,0
20250401,094600,8278174,655,655,655,655,146
20250401,094500,8182544,660,660,660,660,0
20250401,094400,8182544,660,660,660,660,0
20250401,094300,8182544,660,660,660,660,0
20250401,094200,8182544,660,660,660,660,0
20250401,094100,8182544,660,649,660,649,248
20250401,094000,8020560,655,649,655,649,391
20250401,093900,7766178,649,649,649,649,0
20250401,093800,7766178,649,649,649,649,0
20250401,093700,7766178,649,649,649,649,0
20250401,093600,7766178,649,649,649,649,147
20250401,093500,7670775,648,648,648,648,0
20250401,093400,7670775,648,648,648,648,0
20250401,093300,7670775,648,648,648,648,29
20250401,093200,7651983,649,648,649,648,100
20250401,093100,7587112,649,648,649,648,147
20250401,093000,7491749,647,647,647,647,5
20250401,092900,7488514,648,648,648,648,0
20250401,092800,7488514,648,648,648,648,0
20250401,092700,7488514,648,648,648,648,1
20250401,092600,7487866,649,649,649,649,147
20250401,092500,7392463,649,649,649,649,30
20250401,092400,7372993,649,649,649,649,90
20250401,092300,7314583,653,653,653,653,9
20250401,092200,7308706,653,653,653,653,1
20250401,092100,7308053,654,653,654,653,147
20250401,092000,7211943,656,656,656,656,0
20250401,091900,7211943,656,656,656,656,0
20250401,091800,7211943,656,656,656,656,0
20250401,091700,7211943,656,656,656,656,0
20250401,091600,7211943,656,650,657,650,1109
20250401,091500,6486177,650,650,650,650,30
20250401,091400,6466677,655,655,655,655,0
20250401,091300,6466677,655,655,655,655,0
20250401,091200,6466677,655,655,655,655,1
20250401,091100,6466022,661,648,661,648,503
20250401,091000,6137607,648,648,648,648,0
20250401,090900,6137607,648,648,648,648,48
20250401,090800,6106503,648,648,648,648,0
20250401,090700,6106503,648,648,648,648,79
20250401,090600,6055311,647,647,647,647,3
20250401,090500,6053370,647,651,651,647,297
20250401,090400,5860267,653,653,653,653,1
20250401,090300,5859614,643,641,643,641,1435
20250401,090200,4938565,683,683,683,683,0
20250401,090100,4938565,683,683,683,683,0
20250401,090000,4938565,683,691,691,683,7147
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193800 14073280 653 653 653 653 133
3 20250401 193700 14073280 653 653 653 653 0
4 20250401 193600 14073280 653 653 653 653 0
5 20250401 193500 14073280 653 653 653 653 0
6 20250401 193400 14073280 653 653 653 653 0
7 20250401 193300 14073280 653 653 653 653 0
8 20250401 193200 14073280 653 653 653 653 0
9 20250401 193100 14073280 653 653 653 653 0
10 20250401 193000 14073280 653 653 653 653 0
11 20250401 192900 14073280 653 653 653 653 0
12 20250401 192800 14073280 653 653 653 653 0
13 20250401 192700 14073280 653 653 653 653 0
14 20250401 192600 14073280 653 653 653 653 0
15 20250401 192500 14073280 653 653 653 653 0
16 20250401 192400 14073280 653 653 653 653 0
17 20250401 192300 14073280 653 653 653 653 0
18 20250401 192200 14073280 653 653 653 653 0
19 20250401 192100 14073280 653 653 653 653 0
20 20250401 192000 14073280 653 653 653 653 0
21 20250401 191900 14073280 653 653 653 653 0
22 20250401 191800 14073280 653 653 653 653 0
23 20250401 191700 14073280 653 653 653 653 0
24 20250401 191600 14073280 653 653 653 653 0
25 20250401 191500 14073280 653 653 653 653 0
26 20250401 191400 14073280 653 653 653 653 0
27 20250401 191300 14073280 653 653 653 653 0
28 20250401 191200 14073280 653 653 653 653 0
29 20250401 191100 14073280 653 653 653 653 0
30 20250401 191000 14073280 653 653 653 653 0
31 20250401 190900 14073280 653 653 653 653 0
32 20250401 190800 14073280 653 653 653 653 133
33 20250401 190700 14073280 653 653 653 653 0
34 20250401 190600 14073280 653 653 653 653 0
35 20250401 190500 14073280 653 653 653 653 0
36 20250401 190400 14073280 653 653 653 653 0
37 20250401 190300 14073280 653 653 653 653 0
38 20250401 190200 14073280 653 653 653 653 0
39 20250401 190100 14073280 653 653 653 653 0
40 20250401 190000 14073280 653 653 653 653 0
41 20250401 185900 14073280 653 653 653 653 0
42 20250401 185800 14073280 653 653 653 653 0
43 20250401 185700 14073280 653 653 653 653 0
44 20250401 185600 14073280 653 653 653 653 0
45 20250401 185500 14073280 653 653 653 653 0
46 20250401 185400 14073280 653 653 653 653 0
47 20250401 185300 14073280 653 653 653 653 0
48 20250401 185200 14073280 653 653 653 653 0
49 20250401 185100 14073280 653 653 653 653 0
50 20250401 185000 14073280 653 653 653 653 0
51 20250401 184900 14073280 653 653 653 653 0
52 20250401 184800 14073280 653 653 653 653 0
53 20250401 184700 14073280 653 653 653 653 0
54 20250401 184600 14073280 653 653 653 653 0
55 20250401 184500 14073280 653 653 653 653 0
56 20250401 184400 14073280 653 653 653 653 0
57 20250401 184300 14073280 653 653 653 653 0
58 20250401 184200 14073280 653 653 653 653 0
59 20250401 184100 14073280 653 653 653 653 0
60 20250401 184000 14073280 653 653 653 653 0
61 20250401 183900 14073280 653 653 653 653 0
62 20250401 183800 14073280 653 653 653 653 133
63 20250401 183700 14073280 653 653 653 653 0
64 20250401 183600 14073280 653 653 653 653 0
65 20250401 183500 14073280 653 653 653 653 0
66 20250401 183400 14073280 653 653 653 653 0
67 20250401 183300 14073280 653 653 653 653 0
68 20250401 183200 14073280 653 653 653 653 0
69 20250401 183100 14073280 653 653 653 653 0
70 20250401 183000 14073280 653 653 653 653 0
71 20250401 182900 14073280 653 653 653 653 0
72 20250401 182800 14073280 653 653 653 653 0
73 20250401 182700 14073280 653 653 653 653 0
74 20250401 182600 14073280 653 653 653 653 0
75 20250401 182500 14073280 653 653 653 653 0
76 20250401 182400 14073280 653 653 653 653 0
77 20250401 182300 14073280 653 653 653 653 0
78 20250401 182200 14073280 653 653 653 653 0
79 20250401 182100 14073280 653 653 653 653 0
80 20250401 182000 14073280 653 653 653 653 0
81 20250401 181900 14073280 653 653 653 653 0
82 20250401 181800 14073280 653 653 653 653 0
83 20250401 181700 14073280 653 653 653 653 0
84 20250401 181600 14073280 653 653 653 653 0
85 20250401 181500 14073280 653 653 653 653 0
86 20250401 181400 14073280 653 653 653 653 0
87 20250401 181300 14073280 653 653 653 653 0
88 20250401 181200 14073280 653 653 653 653 0
89 20250401 181100 14073280 653 653 653 653 0
90 20250401 181000 14073280 653 653 653 653 0
91 20250401 180900 14073280 653 653 653 653 0
92 20250401 180800 14073280 653 653 653 653 133
93 20250401 180700 14073280 653 653 653 653 0
94 20250401 180600 14073280 653 653 653 653 0
95 20250401 180500 14073280 653 653 653 653 0
96 20250401 180400 14073280 653 653 653 653 0
97 20250401 180300 14073280 653 653 653 653 0
98 20250401 180200 14073280 653 653 653 653 0
99 20250401 180100 14073280 653 653 653 653 0
100 20250401 180000 14073280 653 653 653 653 0
101 20250401 175900 14073280 653 653 653 653 0
102 20250401 175800 14073280 653 653 653 653 0
103 20250401 175700 14073280 653 653 653 653 0
104 20250401 175600 14073280 653 653 653 653 0
105 20250401 175500 14073280 653 653 653 653 0
106 20250401 175400 14073280 653 653 653 653 0
107 20250401 175300 14073280 653 653 653 653 0
108 20250401 175200 14073280 653 653 653 653 0
109 20250401 175100 14073280 653 653 653 653 0
110 20250401 175000 14073280 653 653 653 653 0
111 20250401 174900 14073280 653 653 653 653 0
112 20250401 174800 14073280 653 653 653 653 0
113 20250401 174700 14073280 653 653 653 653 0
114 20250401 174600 14073280 653 653 653 653 0
115 20250401 174500 14073280 653 653 653 653 0
116 20250401 174400 14073280 653 653 653 653 0
117 20250401 174300 14073280 653 653 653 653 0
118 20250401 174200 14073280 653 653 653 653 0
119 20250401 174100 14073280 653 653 653 653 0
120 20250401 174000 14073280 653 653 653 653 0
121 20250401 173900 14073280 653 653 653 653 0
122 20250401 173800 14073280 653 653 653 653 133
123 20250401 173700 14073280 653 653 653 653 0
124 20250401 173600 14073280 653 653 653 653 0
125 20250401 173500 14073280 653 653 653 653 0
126 20250401 173400 14073280 653 653 653 653 0
127 20250401 173300 14073280 653 653 653 653 0
128 20250401 173200 14073280 653 653 653 653 0
129 20250401 173100 14073280 653 653 653 653 0
130 20250401 173000 14073280 653 653 653 653 0
131 20250401 172900 14073280 653 653 653 653 0
132 20250401 172800 14073280 653 653 653 653 0
133 20250401 172700 14073280 653 653 653 653 0
134 20250401 172600 14073280 653 653 653 653 0
135 20250401 172500 14073280 653 653 653 653 0
136 20250401 172400 14073280 653 653 653 653 0
137 20250401 172300 14073280 653 653 653 653 0
138 20250401 172200 14073280 653 653 653 653 0
139 20250401 172100 14073280 653 653 653 653 0
140 20250401 172000 14073280 653 653 653 653 0
141 20250401 171900 14073280 653 653 653 653 0
142 20250401 171800 14073280 653 653 653 653 0
143 20250401 171700 14073280 653 653 653 653 0
144 20250401 171600 14073280 653 653 653 653 0
145 20250401 171500 14073280 653 653 653 653 0
146 20250401 171400 14073280 653 653 653 653 0
147 20250401 171300 14073280 653 653 653 653 0
148 20250401 171200 14073280 653 653 653 653 0
149 20250401 171100 14073280 653 653 653 653 0
150 20250401 171000 14073280 653 653 653 653 0
151 20250401 170900 14073280 653 653 653 653 0
152 20250401 170800 14073280 653 653 653 653 133
153 20250401 170700 14073280 653 653 653 653 0
154 20250401 170600 14073280 653 653 653 653 0
155 20250401 170500 14073280 653 653 653 653 0
156 20250401 170400 14073280 653 653 653 653 0
157 20250401 170300 14073280 653 653 653 653 0
158 20250401 170200 14073280 653 653 653 653 0
159 20250401 170100 14073280 653 653 653 653 0
160 20250401 170000 14073280 653 653 653 653 0
161 20250401 165900 14073280 653 653 653 653 0
162 20250401 165800 14073280 653 653 653 653 0
163 20250401 165700 14073280 653 653 653 653 0
164 20250401 165600 14073280 653 653 653 653 0
165 20250401 165500 14073280 653 653 653 653 0
166 20250401 165400 14073280 653 653 653 653 0
167 20250401 165300 14073280 653 653 653 653 0
168 20250401 165200 14073280 653 653 653 653 0
169 20250401 165100 14073280 653 653 653 653 0
170 20250401 165000 14073280 653 653 653 653 0
171 20250401 164900 14073280 653 653 653 653 0
172 20250401 164800 14073280 653 653 653 653 0
173 20250401 164700 14073280 653 653 653 653 0
174 20250401 164600 14073280 653 653 653 653 0
175 20250401 164500 14073280 653 653 653 653 0
176 20250401 164400 14073280 653 653 653 653 0
177 20250401 164300 14073280 653 653 653 653 0
178 20250401 164200 14073280 653 653 653 653 0
179 20250401 164100 14073280 653 653 653 653 0
180 20250401 164000 14073280 653 653 653 653 0
181 20250401 163900 14073280 653 653 653 653 0
182 20250401 163800 14073280 653 653 653 653 133
183 20250401 163700 14073280 653 653 653 653 0
184 20250401 163600 14073280 653 653 653 653 0
185 20250401 163500 14073280 653 653 653 653 0
186 20250401 163400 14073280 653 653 653 653 0
187 20250401 163300 14073280 653 653 653 653 0
188 20250401 163200 14073280 653 653 653 653 0
189 20250401 163100 14073280 653 653 653 653 0
190 20250401 163000 14073280 653 653 653 653 0
191 20250401 162900 14073280 653 653 653 653 0
192 20250401 162800 14073280 653 653 653 653 0
193 20250401 162700 14073280 653 653 653 653 0
194 20250401 162600 14073280 653 653 653 653 0
195 20250401 162500 14073280 653 653 653 653 0
196 20250401 162400 14073280 653 653 653 653 0
197 20250401 162300 14073280 653 653 653 653 0
198 20250401 162200 14073280 653 653 653 653 0
199 20250401 162100 14073280 653 653 653 653 0
200 20250401 162000 14073280 653 653 653 653 0
201 20250401 161900 14073280 653 653 653 653 0
202 20250401 161800 14073280 653 653 653 653 0
203 20250401 161700 14073280 653 653 653 653 0
204 20250401 161600 14073280 653 653 653 653 0
205 20250401 161500 14073280 653 653 653 653 0
206 20250401 161400 14073280 653 653 653 653 0
207 20250401 161300 14073280 653 653 653 653 0
208 20250401 161200 14073280 653 653 653 653 0
209 20250401 161100 14073280 653 653 653 653 0
210 20250401 161000 14073280 653 653 653 653 0
211 20250401 160900 14073280 653 653 653 653 0
212 20250401 160800 14073280 653 653 653 653 133
213 20250401 160700 14073280 653 653 653 653 0
214 20250401 160600 14073280 653 653 653 653 0
215 20250401 160500 14073280 653 653 653 653 0
216 20250401 160400 14073280 653 653 653 653 0
217 20250401 160300 14073280 653 653 653 653 0
218 20250401 160200 14073280 653 653 653 653 0
219 20250401 160100 14073280 653 653 653 653 0
220 20250401 160000 14073280 653 653 653 653 0
221 20250401 155900 14073280 653 653 653 653 0
222 20250401 155800 14073280 653 653 653 653 0
223 20250401 155700 14073280 653 653 653 653 0
224 20250401 155600 14073280 653 653 653 653 0
225 20250401 155500 14073280 653 653 653 653 0
226 20250401 155400 14073280 653 653 653 653 0
227 20250401 155300 14073280 653 653 653 653 0
228 20250401 155200 14073280 653 653 653 653 0
229 20250401 155100 14073280 653 653 653 653 0
230 20250401 155000 14073280 653 653 653 653 0
231 20250401 154900 14073280 653 653 653 653 0
232 20250401 154800 14073280 653 653 653 653 0
233 20250401 154700 14073280 653 653 653 653 0
234 20250401 154600 14073280 653 653 653 653 0
235 20250401 154500 14073280 653 653 653 653 0
236 20250401 154400 14073280 653 653 653 653 0
237 20250401 154300 14073280 653 653 653 653 0
238 20250401 154200 14073280 653 653 653 653 0
239 20250401 154100 14073280 653 653 653 653 0
240 20250401 154000 14073280 653 653 653 653 0
241 20250401 153900 14073280 653 653 653 653 0
242 20250401 153800 14073280 653 653 653 653 133
243 20250401 153700 14073280 653 653 653 653 0
244 20250401 153600 14073280 653 653 653 653 0
245 20250401 153500 14073280 653 653 653 653 0
246 20250401 153400 14073280 653 653 653 653 0
247 20250401 153300 14073280 653 653 653 653 0
248 20250401 153200 14073280 653 653 653 653 0
249 20250401 153100 14073280 653 653 653 653 0
250 20250401 153000 14073280 653 653 653 653 133
251 20250401 152900 13986431 657 657 657 657 0
252 20250401 152800 13986431 657 657 657 657 0
253 20250401 152700 13986431 657 657 657 657 0
254 20250401 152600 13986431 657 657 657 657 0
255 20250401 152500 13986431 657 657 657 657 0
256 20250401 152400 13986431 657 657 657 657 0
257 20250401 152300 13986431 657 657 657 657 0
258 20250401 152200 13986431 657 657 657 657 0
259 20250401 152100 13986431 657 657 657 657 0
260 20250401 152000 13986431 657 657 657 657 0
261 20250401 151900 13986431 657 657 657 657 0
262 20250401 151800 13986431 657 657 657 657 0
263 20250401 151700 13986431 657 657 657 657 0
264 20250401 151600 13986431 657 657 657 657 0
265 20250401 151500 13986431 657 657 657 657 0
266 20250401 151400 13986431 657 657 657 657 0
267 20250401 151300 13986431 657 657 657 657 0
268 20250401 151200 13986431 657 657 657 657 0
269 20250401 151100 13986431 657 657 657 657 0
270 20250401 151000 13986431 657 657 657 657 0
271 20250401 150900 13986431 657 657 657 657 0
272 20250401 150800 13986431 657 657 657 657 0
273 20250401 150700 13986431 657 657 657 657 1
274 20250401 150600 13985774 657 657 657 657 0
275 20250401 150500 13985774 657 656 657 653 1008
276 20250401 150400 13327422 657 657 657 657 0
277 20250401 150300 13327422 657 657 657 657 0
278 20250401 150200 13327422 657 657 657 657 0
279 20250401 150100 13327422 657 657 657 657 0
280 20250401 150000 13327422 657 657 657 657 0
281 20250401 145900 13327422 657 657 657 657 0
282 20250401 145800 13327422 657 657 657 657 0
283 20250401 145700 13327422 657 657 657 657 0
284 20250401 145600 13327422 657 657 657 657 0
285 20250401 145500 13327422 657 657 657 657 0
286 20250401 145400 13327422 657 657 657 657 0
287 20250401 145300 13327422 657 657 657 657 0
288 20250401 145200 13327422 657 657 657 657 0
289 20250401 145100 13327422 657 656 657 656 3
290 20250401 145000 13325453 657 657 657 657 2
291 20250401 144900 13324139 657 657 657 657 0
292 20250401 144800 13324139 657 657 657 657 0
293 20250401 144700 13324139 657 657 657 657 0
294 20250401 144600 13324139 657 657 657 657 0
295 20250401 144500 13324139 657 657 657 657 46
296 20250401 144400 13293917 657 657 657 657 1
297 20250401 144300 13293260 659 659 659 658 79
298 20250401 144200 13241241 656 656 656 656 0
299 20250401 144100 13241241 656 656 656 656 1
300 20250401 144000 13240585 660 660 660 660 0
301 20250401 143900 13240585 660 660 660 660 0
302 20250401 143800 13240585 660 660 660 660 0
303 20250401 143700 13240585 660 660 660 660 0
304 20250401 143600 13240585 660 660 660 660 0
305 20250401 143500 13240585 660 660 660 660 0
306 20250401 143400 13240585 660 660 660 660 0
307 20250401 143300 13240585 660 660 660 660 0
308 20250401 143200 13240585 660 660 660 660 0
309 20250401 143100 13240585 660 660 660 660 0
310 20250401 143000 13240585 660 660 660 660 0
311 20250401 142900 13240585 660 660 660 660 0
312 20250401 142800 13240585 660 660 660 660 0
313 20250401 142700 13240585 660 660 660 660 0
314 20250401 142600 13240585 660 660 660 660 0
315 20250401 142500 13240585 660 660 660 660 0
316 20250401 142400 13240585 660 660 660 660 0
317 20250401 142300 13240585 660 660 660 660 0
318 20250401 142200 13240585 660 660 660 660 0
319 20250401 142100 13240585 660 660 660 660 0
320 20250401 142000 13240585 660 660 660 660 0
321 20250401 141900 13240585 660 660 660 660 0
322 20250401 141800 13240585 660 660 660 660 0
323 20250401 141700 13240585 660 660 660 660 0
324 20250401 141600 13240585 660 659 660 659 114
325 20250401 141500 13165429 659 659 659 659 0
326 20250401 141400 13165429 659 658 659 658 71
327 20250401 141300 13118682 656 656 656 656 0
328 20250401 141200 13118682 656 656 656 656 0
329 20250401 141100 13118682 656 656 656 656 0
330 20250401 141000 13118682 656 656 656 656 0
331 20250401 140900 13118682 656 656 656 656 0
332 20250401 140800 13118682 656 656 656 656 0
333 20250401 140700 13118682 656 656 656 656 0
334 20250401 140600 13118682 656 656 656 656 0
335 20250401 140500 13118682 656 656 656 656 0
336 20250401 140400 13118682 656 656 656 656 0
337 20250401 140300 13118682 656 656 656 656 0
338 20250401 140200 13118682 656 656 656 656 0
339 20250401 140100 13118682 656 656 656 656 0
340 20250401 140000 13118682 656 656 656 656 0
341 20250401 135900 13118682 656 656 656 656 0
342 20250401 135800 13118682 656 656 656 656 0
343 20250401 135700 13118682 656 656 656 656 0
344 20250401 135600 13118682 656 656 656 656 0
345 20250401 135500 13118682 656 656 656 656 0
346 20250401 135400 13118682 656 656 656 656 0
347 20250401 135300 13118682 656 656 656 656 0
348 20250401 135200 13118682 656 656 656 656 0
349 20250401 135100 13118682 656 656 656 656 0
350 20250401 135000 13118682 656 656 656 656 6
351 20250401 134900 13114746 656 656 656 656 0
352 20250401 134800 13114746 656 656 656 656 0
353 20250401 134700 13114746 656 656 656 656 0
354 20250401 134600 13114746 656 656 656 656 0
355 20250401 134500 13114746 656 656 656 656 0
356 20250401 134400 13114746 656 656 656 656 0
357 20250401 134300 13114746 656 656 656 656 1
358 20250401 134200 13114090 656 656 656 656 0
359 20250401 134100 13114090 656 656 656 656 0
360 20250401 134000 13114090 656 656 656 656 0
361 20250401 133900 13114090 656 656 656 656 0
362 20250401 133800 13114090 656 656 656 656 0
363 20250401 133700 13114090 656 657 657 656 89
364 20250401 133600 13055618 657 657 657 657 0
365 20250401 133500 13055618 657 657 657 657 0
366 20250401 133400 13055618 657 657 658 657 126
367 20250401 133300 12972823 659 659 659 659 0
368 20250401 133200 12972823 659 659 659 659 0
369 20250401 133100 12972823 659 659 659 659 0
370 20250401 133000 12972823 659 659 659 659 0
371 20250401 132900 12972823 659 659 659 659 0
372 20250401 132800 12972823 659 659 659 659 3
373 20250401 132700 12970846 656 656 656 656 0
374 20250401 132600 12970846 656 656 656 656 0
375 20250401 132500 12970846 656 656 656 656 0
376 20250401 132400 12970846 656 656 656 656 0
377 20250401 132300 12970846 656 656 656 656 0
378 20250401 132200 12970846 656 656 656 656 0
379 20250401 132100 12970846 656 656 656 656 0
380 20250401 132000 12970846 656 656 656 656 0
381 20250401 131900 12970846 656 656 656 656 0
382 20250401 131800 12970846 656 656 656 656 0
383 20250401 131700 12970846 656 656 656 656 0
384 20250401 131600 12970846 656 656 656 656 0
385 20250401 131500 12970846 656 656 656 656 0
386 20250401 131400 12970846 656 656 656 656 0
387 20250401 131300 12970846 656 656 656 656 0
388 20250401 131200 12970846 656 656 656 656 0
389 20250401 131100 12970846 656 656 656 656 0
390 20250401 131000 12970846 656 656 656 656 0
391 20250401 130900 12970846 656 656 656 656 0
392 20250401 130800 12970846 656 656 656 656 0
393 20250401 130700 12970846 656 656 656 656 0
394 20250401 130600 12970846 656 656 656 656 0
395 20250401 130500 12970846 656 656 656 656 0
396 20250401 130400 12970846 656 656 656 656 0
397 20250401 130300 12970846 656 656 656 656 127
398 20250401 130200 12887534 666 666 666 666 0
399 20250401 130100 12887534 666 666 666 666 0
400 20250401 130000 12887534 666 666 666 666 0
401 20250401 125900 12887534 666 666 666 666 0
402 20250401 125800 12887534 666 666 666 666 0
403 20250401 125700 12887534 666 666 666 666 0
404 20250401 125600 12887534 666 666 666 666 0
405 20250401 125500 12887534 666 666 666 666 0
406 20250401 125400 12887534 666 661 666 661 150
407 20250401 125300 12787987 656 656 656 656 0
408 20250401 125200 12787987 656 652 656 652 598
409 20250401 125100 12397421 648 648 648 648 0
410 20250401 125000 12397421 648 648 648 648 0
411 20250401 124900 12397421 648 648 648 648 0
412 20250401 124800 12397421 648 648 648 648 0
413 20250401 124700 12397421 648 648 648 648 0
414 20250401 124600 12397421 648 648 648 648 0
415 20250401 124500 12397421 648 648 648 648 0
416 20250401 124400 12397421 648 648 648 648 0
417 20250401 124300 12397421 648 648 648 648 0
418 20250401 124200 12397421 648 648 648 648 0
419 20250401 124100 12397421 648 648 648 648 0
420 20250401 124000 12397421 648 648 648 648 0
421 20250401 123900 12397421 648 648 648 648 0
422 20250401 123800 12397421 648 648 648 648 0
423 20250401 123700 12397421 648 648 648 648 0
424 20250401 123600 12397421 648 648 648 648 0
425 20250401 123500 12397421 648 648 648 648 0
426 20250401 123400 12397421 648 648 648 648 0
427 20250401 123300 12397421 648 648 648 648 0
428 20250401 123200 12397421 648 648 648 648 0
429 20250401 123100 12397421 648 648 648 648 0
430 20250401 123000 12397421 648 648 648 648 0
431 20250401 122900 12397421 648 648 648 648 65
432 20250401 122800 12355301 653 653 653 653 0
433 20250401 122700 12355301 653 653 653 653 0
434 20250401 122600 12355301 653 653 653 653 0
435 20250401 122500 12355301 653 653 653 653 0
436 20250401 122400 12355301 653 653 653 653 0
437 20250401 122300 12355301 653 653 653 653 0
438 20250401 122200 12355301 653 653 653 653 0
439 20250401 122100 12355301 653 653 653 653 0
440 20250401 122000 12355301 653 653 653 653 0
441 20250401 121900 12355301 653 653 653 653 0
442 20250401 121800 12355301 653 653 653 653 0
443 20250401 121700 12355301 653 653 653 653 4
444 20250401 121600 12352689 649 649 649 649 0
445 20250401 121500 12352689 649 649 649 649 0
446 20250401 121400 12352689 649 649 649 649 0
447 20250401 121300 12352689 649 649 649 649 0
448 20250401 121200 12352689 649 649 649 649 0
449 20250401 121100 12352689 649 649 649 649 0
450 20250401 121000 12352689 649 649 649 649 0
451 20250401 120900 12352689 649 649 649 649 0
452 20250401 120800 12352689 649 649 649 649 0
453 20250401 120700 12352689 649 649 649 649 0
454 20250401 120600 12352689 649 649 649 649 0
455 20250401 120500 12352689 649 649 649 649 0
456 20250401 120400 12352689 649 649 649 649 0
457 20250401 120300 12352689 649 649 649 649 0
458 20250401 120200 12352689 649 648 649 648 286
459 20250401 120100 12167345 647 647 647 647 0
460 20250401 120000 12167345 647 647 647 647 2
461 20250401 115900 12166051 647 647 647 647 2
462 20250401 115800 12164757 647 645 647 645 139
463 20250401 115700 12075078 645 645 645 645 8
464 20250401 115600 12069918 645 645 645 645 405
465 20250401 115500 11808693 645 645 645 645 0
466 20250401 115400 11808693 645 648 648 645 259
467 20250401 115300 11641114 650 650 650 650 0
468 20250401 115200 11641114 650 650 650 650 0
469 20250401 115100 11641114 650 650 650 650 0
470 20250401 115000 11641114 650 650 650 650 0
471 20250401 114900 11641114 650 650 650 650 0
472 20250401 114800 11641114 650 650 650 650 0
473 20250401 114700 11641114 650 650 650 650 0
474 20250401 114600 11641114 650 650 650 650 0
475 20250401 114500 11641114 650 650 650 650 0
476 20250401 114400 11641114 650 650 650 650 0
477 20250401 114300 11641114 650 650 650 650 0
478 20250401 114200 11641114 650 650 650 650 463
479 20250401 114100 11340164 651 651 651 651 0
480 20250401 114000 11340164 651 651 651 651 0
481 20250401 113900 11340164 651 652 652 651 94
482 20250401 113800 11278880 653 653 653 653 0
483 20250401 113700 11278880 653 653 653 653 0
484 20250401 113600 11278880 653 653 653 653 0
485 20250401 113500 11278880 653 653 653 653 0
486 20250401 113400 11278880 653 653 653 653 1
487 20250401 113300 11278227 652 652 652 652 0
488 20250401 113200 11278227 652 652 652 652 0
489 20250401 113100 11278227 652 652 652 652 0
490 20250401 113000 11278227 652 652 652 652 0
491 20250401 112900 11278227 652 652 652 652 0
492 20250401 112800 11278227 652 652 652 652 30
493 20250401 112700 11258667 652 652 652 652 0
494 20250401 112600 11258667 652 652 652 652 31
495 20250401 112500 11238455 653 653 653 653 0
496 20250401 112400 11238455 653 653 653 653 0
497 20250401 112300 11238455 653 653 653 653 0
498 20250401 112200 11238455 653 653 653 653 0
499 20250401 112100 11238455 653 653 653 653 0
500 20250401 112000 11238455 653 653 653 653 4
501 20250401 111900 11235843 653 653 653 653 0
502 20250401 111800 11235843 653 653 653 653 0
503 20250401 111700 11235843 653 653 653 653 0
504 20250401 111600 11235843 653 654 654 653 10
505 20250401 111500 11229308 657 657 657 657 600
506 20250401 111400 10835108 656 656 656 656 0
507 20250401 111300 10835108 656 656 656 656 0
508 20250401 111200 10835108 656 656 656 656 1
509 20250401 111100 10834452 663 663 663 663 10
510 20250401 111000 10827822 664 664 664 664 0
511 20250401 110900 10827822 664 655 664 655 30
512 20250401 110800 10808038 654 654 654 654 0
513 20250401 110700 10808038 654 654 654 654 0
514 20250401 110600 10808038 654 654 654 654 0
515 20250401 110500 10808038 654 654 654 654 0
516 20250401 110400 10808038 654 654 654 654 0
517 20250401 110300 10808038 654 654 654 654 0
518 20250401 110200 10808038 654 654 654 654 0
519 20250401 110100 10808038 654 654 654 654 0
520 20250401 110000 10808038 654 654 654 654 0
521 20250401 105900 10808038 654 654 654 654 0
522 20250401 105800 10808038 654 654 654 654 0
523 20250401 105700 10808038 654 654 654 654 0
524 20250401 105600 10808038 654 654 654 654 0
525 20250401 105500 10808038 654 654 654 654 0
526 20250401 105400 10808038 654 654 654 654 0
527 20250401 105300 10808038 654 654 654 654 0
528 20250401 105200 10808038 654 654 654 654 0
529 20250401 105100 10808038 654 654 654 654 0
530 20250401 105000 10808038 654 654 654 654 0
531 20250401 104900 10808038 654 654 654 654 2
532 20250401 104800 10806730 654 654 654 654 0
533 20250401 104700 10806730 654 654 654 654 0
534 20250401 104600 10806730 654 654 654 654 0
535 20250401 104500 10806730 654 654 654 654 0
536 20250401 104400 10806730 654 654 654 654 1
537 20250401 104300 10806076 650 650 650 650 0
538 20250401 104200 10806076 650 650 650 650 0
539 20250401 104100 10806076 650 650 650 650 0
540 20250401 104000 10806076 650 650 650 650 1
541 20250401 103900 10805426 650 650 650 650 0
542 20250401 103800 10805426 650 650 650 650 0
543 20250401 103700 10805426 650 650 650 650 0
544 20250401 103600 10805426 650 650 650 650 0
545 20250401 103500 10805426 650 650 650 650 0
546 20250401 103400 10805426 650 650 650 650 0
547 20250401 103300 10805426 650 650 650 650 0
548 20250401 103200 10805426 650 650 650 650 43
549 20250401 103100 10777476 654 654 654 654 0
550 20250401 103000 10777476 654 654 654 654 0
551 20250401 102900 10777476 654 654 654 654 0
552 20250401 102800 10777476 654 654 654 654 0
553 20250401 102700 10777476 654 654 654 654 0
554 20250401 102600 10777476 654 654 654 654 13
555 20250401 102500 10768974 652 652 652 652 0
556 20250401 102400 10768974 652 652 652 652 0
557 20250401 102300 10768974 652 652 652 652 20
558 20250401 102200 10755934 652 652 652 652 0
559 20250401 102100 10755934 652 654 654 652 643
560 20250401 102000 10336497 658 658 658 658 0
561 20250401 101900 10336497 658 660 660 658 68
562 20250401 101800 10291685 664 664 664 664 0
563 20250401 101700 10291685 664 664 664 664 0
564 20250401 101600 10291685 664 664 664 664 0
565 20250401 101500 10291685 664 664 664 664 0
566 20250401 101400 10291685 664 664 664 664 0
567 20250401 101300 10291685 664 664 664 664 16
568 20250401 101200 10281061 664 664 664 664 0
569 20250401 101100 10281061 664 664 664 664 0
570 20250401 101000 10281061 664 662 664 662 14
571 20250401 100900 10271788 655 664 664 655 9
572 20250401 100800 10265884 664 664 664 664 0
573 20250401 100700 10265884 664 664 664 664 0
574 20250401 100600 10265884 664 663 664 663 7
575 20250401 100500 10261238 664 664 664 664 0
576 20250401 100400 10261238 664 664 664 664 0
577 20250401 100300 10261238 664 664 664 664 20
578 20250401 100200 10247958 665 665 665 665 0
579 20250401 100100 10247958 665 665 665 665 1
580 20250401 100000 10247293 665 666 666 665 55
581 20250401 095900 10210665 668 668 668 668 0
582 20250401 095800 10210665 668 668 668 668 0
583 20250401 095700 10210665 668 668 668 668 5
584 20250401 095600 10207325 655 669 669 655 191
585 20250401 095500 10080176 670 670 670 670 0
586 20250401 095400 10080176 670 670 670 670 0
587 20250401 095300 10080176 670 669 670 669 3
588 20250401 095200 10078167 669 655 669 655 2
589 20250401 095100 10076843 670 669 670 669 202
590 20250401 095000 9941697 670 660 670 660 1385
591 20250401 094900 9027037 660 655 660 655 1139
592 20250401 094800 8278174 655 655 655 655 0
593 20250401 094700 8278174 655 655 655 655 0
594 20250401 094600 8278174 655 655 655 655 146
595 20250401 094500 8182544 660 660 660 660 0
596 20250401 094400 8182544 660 660 660 660 0
597 20250401 094300 8182544 660 660 660 660 0
598 20250401 094200 8182544 660 660 660 660 0
599 20250401 094100 8182544 660 649 660 649 248
600 20250401 094000 8020560 655 649 655 649 391
601 20250401 093900 7766178 649 649 649 649 0
602 20250401 093800 7766178 649 649 649 649 0
603 20250401 093700 7766178 649 649 649 649 0
604 20250401 093600 7766178 649 649 649 649 147
605 20250401 093500 7670775 648 648 648 648 0
606 20250401 093400 7670775 648 648 648 648 0
607 20250401 093300 7670775 648 648 648 648 29
608 20250401 093200 7651983 649 648 649 648 100
609 20250401 093100 7587112 649 648 649 648 147
610 20250401 093000 7491749 647 647 647 647 5
611 20250401 092900 7488514 648 648 648 648 0
612 20250401 092800 7488514 648 648 648 648 0
613 20250401 092700 7488514 648 648 648 648 1
614 20250401 092600 7487866 649 649 649 649 147
615 20250401 092500 7392463 649 649 649 649 30
616 20250401 092400 7372993 649 649 649 649 90
617 20250401 092300 7314583 653 653 653 653 9
618 20250401 092200 7308706 653 653 653 653 1
619 20250401 092100 7308053 654 653 654 653 147
620 20250401 092000 7211943 656 656 656 656 0
621 20250401 091900 7211943 656 656 656 656 0
622 20250401 091800 7211943 656 656 656 656 0
623 20250401 091700 7211943 656 656 656 656 0
624 20250401 091600 7211943 656 650 657 650 1109
625 20250401 091500 6486177 650 650 650 650 30
626 20250401 091400 6466677 655 655 655 655 0
627 20250401 091300 6466677 655 655 655 655 0
628 20250401 091200 6466677 655 655 655 655 1
629 20250401 091100 6466022 661 648 661 648 503
630 20250401 091000 6137607 648 648 648 648 0
631 20250401 090900 6137607 648 648 648 648 48
632 20250401 090800 6106503 648 648 648 648 0
633 20250401 090700 6106503 648 648 648 648 79
634 20250401 090600 6055311 647 647 647 647 3
635 20250401 090500 6053370 647 651 651 647 297
636 20250401 090400 5860267 653 653 653 653 1
637 20250401 090300 5859614 643 641 643 641 1435
638 20250401 090200 4938565 683 683 683 683 0
639 20250401 090100 4938565 683 683 683 683 0
640 20250401 090000 4938565 683 691 691 683 7147

1
043590/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,27136762,0,17584621776,0.00
20250327,0,27136762,0,17530348252,0.00
20250326,0,27136762,0,17611758538,0.00
20250325,0,27136762,0,17286117394,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 27136762 0 17584621776 0.00
3 20250327 0 27136762 0 17530348252 0.00
4 20250326 0 27136762 0 17611758538 0.00
5 20250325 0 27136762 0 17286117394 0.00