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
043710/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193800,3662122,566,566,566,566,100
20250401,193700,3662122,566,566,566,566,0
20250401,193600,3662122,566,566,566,566,0
20250401,193500,3662122,566,566,566,566,0
20250401,193400,3662122,566,566,566,566,0
20250401,193300,3662122,566,566,566,566,0
20250401,193200,3662122,566,566,566,566,0
20250401,193100,3662122,566,566,566,566,0
20250401,193000,3662122,566,566,566,566,0
20250401,192900,3662122,566,566,566,566,0
20250401,192800,3662122,566,566,566,566,0
20250401,192700,3662122,566,566,566,566,0
20250401,192600,3662122,566,566,566,566,0
20250401,192500,3662122,566,566,566,566,0
20250401,192400,3662122,566,566,566,566,0
20250401,192300,3662122,566,566,566,566,0
20250401,192200,3662122,566,566,566,566,0
20250401,192100,3662122,566,566,566,566,0
20250401,192000,3662122,566,566,566,566,0
20250401,191900,3662122,566,566,566,566,0
20250401,191800,3662122,566,566,566,566,0
20250401,191700,3662122,566,566,566,566,0
20250401,191600,3662122,566,566,566,566,0
20250401,191500,3662122,566,566,566,566,0
20250401,191400,3662122,566,566,566,566,0
20250401,191300,3662122,566,566,566,566,0
20250401,191200,3662122,566,566,566,566,0
20250401,191100,3662122,566,566,566,566,0
20250401,191000,3662122,566,566,566,566,0
20250401,190900,3662122,566,566,566,566,0
20250401,190800,3662122,566,566,566,566,100
20250401,190700,3662122,566,566,566,566,0
20250401,190600,3662122,566,566,566,566,0
20250401,190500,3662122,566,566,566,566,0
20250401,190400,3662122,566,566,566,566,0
20250401,190300,3662122,566,566,566,566,0
20250401,190200,3662122,566,566,566,566,0
20250401,190100,3662122,566,566,566,566,0
20250401,190000,3662122,566,566,566,566,0
20250401,185900,3662122,566,566,566,566,0
20250401,185800,3662122,566,566,566,566,0
20250401,185700,3662122,566,566,566,566,0
20250401,185600,3662122,566,566,566,566,0
20250401,185500,3662122,566,566,566,566,0
20250401,185400,3662122,566,566,566,566,0
20250401,185300,3662122,566,566,566,566,0
20250401,185200,3662122,566,566,566,566,0
20250401,185100,3662122,566,566,566,566,0
20250401,185000,3662122,566,566,566,566,0
20250401,184900,3662122,566,566,566,566,0
20250401,184800,3662122,566,566,566,566,0
20250401,184700,3662122,566,566,566,566,0
20250401,184600,3662122,566,566,566,566,0
20250401,184500,3662122,566,566,566,566,0
20250401,184400,3662122,566,566,566,566,0
20250401,184300,3662122,566,566,566,566,0
20250401,184200,3662122,566,566,566,566,0
20250401,184100,3662122,566,566,566,566,0
20250401,184000,3662122,566,566,566,566,0
20250401,183900,3662122,566,566,566,566,0
20250401,183800,3662122,566,566,566,566,100
20250401,183700,3662122,566,566,566,566,0
20250401,183600,3662122,566,566,566,566,0
20250401,183500,3662122,566,566,566,566,0
20250401,183400,3662122,566,566,566,566,0
20250401,183300,3662122,566,566,566,566,0
20250401,183200,3662122,566,566,566,566,0
20250401,183100,3662122,566,566,566,566,0
20250401,183000,3662122,566,566,566,566,0
20250401,182900,3662122,566,566,566,566,0
20250401,182800,3662122,566,566,566,566,0
20250401,182700,3662122,566,566,566,566,0
20250401,182600,3662122,566,566,566,566,0
20250401,182500,3662122,566,566,566,566,0
20250401,182400,3662122,566,566,566,566,0
20250401,182300,3662122,566,566,566,566,0
20250401,182200,3662122,566,566,566,566,0
20250401,182100,3662122,566,566,566,566,0
20250401,182000,3662122,566,566,566,566,0
20250401,181900,3662122,566,566,566,566,0
20250401,181800,3662122,566,566,566,566,0
20250401,181700,3662122,566,566,566,566,0
20250401,181600,3662122,566,566,566,566,0
20250401,181500,3662122,566,566,566,566,0
20250401,181400,3662122,566,566,566,566,0
20250401,181300,3662122,566,566,566,566,0
20250401,181200,3662122,566,566,566,566,0
20250401,181100,3662122,566,566,566,566,0
20250401,181000,3662122,566,566,566,566,0
20250401,180900,3662122,566,566,566,566,0
20250401,180800,3662122,566,566,566,566,100
20250401,180700,3662122,566,566,566,566,0
20250401,180600,3662122,566,566,566,566,0
20250401,180500,3662122,566,566,566,566,0
20250401,180400,3662122,566,566,566,566,0
20250401,180300,3662122,566,566,566,566,0
20250401,180200,3662122,566,566,566,566,0
20250401,180100,3662122,566,566,566,566,0
20250401,180000,3662122,566,566,566,566,0
20250401,175900,3662122,566,566,566,566,0
20250401,175800,3662122,566,566,566,566,0
20250401,175700,3662122,566,566,566,566,0
20250401,175600,3662122,566,566,566,566,0
20250401,175500,3662122,566,566,566,566,0
20250401,175400,3662122,566,566,566,566,0
20250401,175300,3662122,566,566,566,566,0
20250401,175200,3662122,566,566,566,566,0
20250401,175100,3662122,566,566,566,566,0
20250401,175000,3662122,566,566,566,566,0
20250401,174900,3662122,566,566,566,566,0
20250401,174800,3662122,566,566,566,566,0
20250401,174700,3662122,566,566,566,566,0
20250401,174600,3662122,566,566,566,566,0
20250401,174500,3662122,566,566,566,566,0
20250401,174400,3662122,566,566,566,566,0
20250401,174300,3662122,566,566,566,566,0
20250401,174200,3662122,566,566,566,566,0
20250401,174100,3662122,566,566,566,566,0
20250401,174000,3662122,566,566,566,566,0
20250401,173900,3662122,566,566,566,566,0
20250401,173800,3662122,566,566,566,566,100
20250401,173700,3662122,566,566,566,566,0
20250401,173600,3662122,566,566,566,566,0
20250401,173500,3662122,566,566,566,566,0
20250401,173400,3662122,566,566,566,566,0
20250401,173300,3662122,566,566,566,566,0
20250401,173200,3662122,566,566,566,566,0
20250401,173100,3662122,566,566,566,566,0
20250401,173000,3662122,566,566,566,566,0
20250401,172900,3662122,566,566,566,566,0
20250401,172800,3662122,566,566,566,566,0
20250401,172700,3662122,566,566,566,566,0
20250401,172600,3662122,566,566,566,566,0
20250401,172500,3662122,566,566,566,566,0
20250401,172400,3662122,566,566,566,566,0
20250401,172300,3662122,566,566,566,566,0
20250401,172200,3662122,566,566,566,566,0
20250401,172100,3662122,566,566,566,566,0
20250401,172000,3662122,566,566,566,566,0
20250401,171900,3662122,566,566,566,566,0
20250401,171800,3662122,566,566,566,566,0
20250401,171700,3662122,566,566,566,566,0
20250401,171600,3662122,566,566,566,566,0
20250401,171500,3662122,566,566,566,566,0
20250401,171400,3662122,566,566,566,566,0
20250401,171300,3662122,566,566,566,566,0
20250401,171200,3662122,566,566,566,566,0
20250401,171100,3662122,566,566,566,566,0
20250401,171000,3662122,566,566,566,566,0
20250401,170900,3662122,566,566,566,566,0
20250401,170800,3662122,566,566,566,566,100
20250401,170700,3662122,566,566,566,566,0
20250401,170600,3662122,566,566,566,566,0
20250401,170500,3662122,566,566,566,566,0
20250401,170400,3662122,566,566,566,566,0
20250401,170300,3662122,566,566,566,566,0
20250401,170200,3662122,566,566,566,566,0
20250401,170100,3662122,566,566,566,566,0
20250401,170000,3662122,566,566,566,566,0
20250401,165900,3662122,566,566,566,566,0
20250401,165800,3662122,566,566,566,566,0
20250401,165700,3662122,566,566,566,566,0
20250401,165600,3662122,566,566,566,566,0
20250401,165500,3662122,566,566,566,566,0
20250401,165400,3662122,566,566,566,566,0
20250401,165300,3662122,566,566,566,566,0
20250401,165200,3662122,566,566,566,566,0
20250401,165100,3662122,566,566,566,566,0
20250401,165000,3662122,566,566,566,566,0
20250401,164900,3662122,566,566,566,566,0
20250401,164800,3662122,566,566,566,566,0
20250401,164700,3662122,566,566,566,566,0
20250401,164600,3662122,566,566,566,566,0
20250401,164500,3662122,566,566,566,566,0
20250401,164400,3662122,566,566,566,566,0
20250401,164300,3662122,566,566,566,566,0
20250401,164200,3662122,566,566,566,566,0
20250401,164100,3662122,566,566,566,566,0
20250401,164000,3662122,566,566,566,566,0
20250401,163900,3662122,566,566,566,566,0
20250401,163800,3662122,566,566,566,566,100
20250401,163700,3662122,566,566,566,566,0
20250401,163600,3662122,566,566,566,566,0
20250401,163500,3662122,566,566,566,566,0
20250401,163400,3662122,566,566,566,566,0
20250401,163300,3662122,566,566,566,566,0
20250401,163200,3662122,566,566,566,566,0
20250401,163100,3662122,566,566,566,566,0
20250401,163000,3662122,566,566,566,566,0
20250401,162900,3662122,566,566,566,566,0
20250401,162800,3662122,566,566,566,566,0
20250401,162700,3662122,566,566,566,566,0
20250401,162600,3662122,566,566,566,566,0
20250401,162500,3662122,566,566,566,566,0
20250401,162400,3662122,566,566,566,566,0
20250401,162300,3662122,566,566,566,566,0
20250401,162200,3662122,566,566,566,566,0
20250401,162100,3662122,566,566,566,566,0
20250401,162000,3662122,566,566,566,566,0
20250401,161900,3662122,566,566,566,566,0
20250401,161800,3662122,566,566,566,566,0
20250401,161700,3662122,566,566,566,566,0
20250401,161600,3662122,566,566,566,566,0
20250401,161500,3662122,566,566,566,566,0
20250401,161400,3662122,566,566,566,566,0
20250401,161300,3662122,566,566,566,566,0
20250401,161200,3662122,566,566,566,566,0
20250401,161100,3662122,566,566,566,566,0
20250401,161000,3662122,566,566,566,566,0
20250401,160900,3662122,566,566,566,566,0
20250401,160800,3662122,566,566,566,566,100
20250401,160700,3662122,566,566,566,566,0
20250401,160600,3662122,566,566,566,566,0
20250401,160500,3662122,566,566,566,566,0
20250401,160400,3662122,566,566,566,566,0
20250401,160300,3662122,566,566,566,566,0
20250401,160200,3662122,566,566,566,566,0
20250401,160100,3662122,566,566,566,566,0
20250401,160000,3662122,566,566,566,566,0
20250401,155900,3662122,566,566,566,566,0
20250401,155800,3662122,566,566,566,566,0
20250401,155700,3662122,566,566,566,566,0
20250401,155600,3662122,566,566,566,566,0
20250401,155500,3662122,566,566,566,566,0
20250401,155400,3662122,566,566,566,566,0
20250401,155300,3662122,566,566,566,566,0
20250401,155200,3662122,566,566,566,566,0
20250401,155100,3662122,566,566,566,566,0
20250401,155000,3662122,566,566,566,566,0
20250401,154900,3662122,566,566,566,566,0
20250401,154800,3662122,566,566,566,566,0
20250401,154700,3662122,566,566,566,566,0
20250401,154600,3662122,566,566,566,566,0
20250401,154500,3662122,566,566,566,566,0
20250401,154400,3662122,566,566,566,566,0
20250401,154300,3662122,566,566,566,566,0
20250401,154200,3662122,566,566,566,566,0
20250401,154100,3662122,566,566,566,566,0
20250401,154000,3662122,566,566,566,566,0
20250401,153900,3662122,566,566,566,566,0
20250401,153800,3662122,566,566,566,566,100
20250401,153700,3662122,566,566,566,566,0
20250401,153600,3662122,566,566,566,566,0
20250401,153500,3662122,566,566,566,566,0
20250401,153400,3662122,566,566,566,566,0
20250401,153300,3662122,566,566,566,566,0
20250401,153200,3662122,566,566,566,566,0
20250401,153100,3662122,566,566,566,566,0
20250401,153000,3662122,566,566,566,566,100
20250401,152900,3605522,567,567,567,567,0
20250401,152800,3605522,567,567,567,567,0
20250401,152700,3605522,567,567,567,567,0
20250401,152600,3605522,567,567,567,567,0
20250401,152500,3605522,567,567,567,567,0
20250401,152400,3605522,567,567,567,567,0
20250401,152300,3605522,567,567,567,567,0
20250401,152200,3605522,567,567,567,567,0
20250401,152100,3605522,567,567,567,567,0
20250401,152000,3605522,567,567,567,567,0
20250401,151900,3605522,567,567,567,567,0
20250401,151800,3605522,567,567,567,567,0
20250401,151700,3605522,567,567,567,567,0
20250401,151600,3605522,567,567,567,567,0
20250401,151500,3605522,567,567,567,567,0
20250401,151400,3605522,567,567,567,567,0
20250401,151300,3605522,567,567,567,567,0
20250401,151200,3605522,567,567,567,567,0
20250401,151100,3605522,567,567,567,567,0
20250401,151000,3605522,567,567,567,567,0
20250401,150900,3605522,567,567,567,567,0
20250401,150800,3605522,567,567,567,567,0
20250401,150700,3605522,567,567,567,567,0
20250401,150600,3605522,567,567,567,567,0
20250401,150500,3605522,567,567,567,567,0
20250401,150400,3605522,567,567,567,567,0
20250401,150300,3605522,567,567,567,567,0
20250401,150200,3605522,567,567,567,567,0
20250401,150100,3605522,567,567,567,567,0
20250401,150000,3605522,567,567,567,567,0
20250401,145900,3605522,567,567,567,567,0
20250401,145800,3605522,567,567,567,567,0
20250401,145700,3605522,567,567,567,567,0
20250401,145600,3605522,567,567,567,567,0
20250401,145500,3605522,567,567,567,567,0
20250401,145400,3605522,567,567,567,567,0
20250401,145300,3605522,567,567,567,567,0
20250401,145200,3605522,567,567,567,567,0
20250401,145100,3605522,567,567,567,567,0
20250401,145000,3605522,567,567,567,567,0
20250401,144900,3605522,567,567,567,567,0
20250401,144800,3605522,567,567,567,567,1
20250401,144700,3604955,559,559,559,559,0
20250401,144600,3604955,559,559,559,559,1
20250401,144500,3604396,560,560,560,560,0
20250401,144400,3604396,560,560,560,560,0
20250401,144300,3604396,560,560,560,560,0
20250401,144200,3604396,560,560,560,560,0
20250401,144100,3604396,560,560,560,560,0
20250401,144000,3604396,560,560,560,560,0
20250401,143900,3604396,560,560,560,560,0
20250401,143800,3604396,560,560,560,560,0
20250401,143700,3604396,560,560,560,560,0
20250401,143600,3604396,560,560,560,560,15
20250401,143500,3595996,569,569,569,569,0
20250401,143400,3595996,569,569,569,569,0
20250401,143300,3595996,569,569,569,569,0
20250401,143200,3595996,569,567,569,567,400
20250401,143100,3368404,569,569,569,569,0
20250401,143000,3368404,569,569,569,569,0
20250401,142900,3368404,569,566,569,566,600
20250401,142800,3027083,566,566,566,566,0
20250401,142700,3027083,566,566,566,566,0
20250401,142600,3027083,566,566,566,566,0
20250401,142500,3027083,566,566,566,566,0
20250401,142400,3027083,566,566,566,566,0
20250401,142300,3027083,566,566,566,566,0
20250401,142200,3027083,566,566,566,566,0
20250401,142100,3027083,566,566,566,566,0
20250401,142000,3027083,566,566,566,566,0
20250401,141900,3027083,566,566,566,566,0
20250401,141800,3027083,566,566,566,566,0
20250401,141700,3027083,566,566,566,566,0
20250401,141600,3027083,566,566,566,566,0
20250401,141500,3027083,566,566,566,566,0
20250401,141400,3027083,566,566,566,566,0
20250401,141300,3027083,566,566,566,566,0
20250401,141200,3027083,566,566,566,566,0
20250401,141100,3027083,566,566,566,566,0
20250401,141000,3027083,566,566,566,566,0
20250401,140900,3027083,566,566,566,566,0
20250401,140800,3027083,566,566,566,566,0
20250401,140700,3027083,566,566,566,566,0
20250401,140600,3027083,566,566,566,566,0
20250401,140500,3027083,566,566,566,566,0
20250401,140400,3027083,566,566,566,566,0
20250401,140300,3027083,566,566,566,566,0
20250401,140200,3027083,566,566,566,566,0
20250401,140100,3027083,566,566,566,566,0
20250401,140000,3027083,566,566,566,566,0
20250401,135900,3027083,566,566,566,566,0
20250401,135800,3027083,566,566,566,566,0
20250401,135700,3027083,566,566,566,566,0
20250401,135600,3027083,566,566,566,566,0
20250401,135500,3027083,566,566,566,566,0
20250401,135400,3027083,566,566,566,566,0
20250401,135300,3027083,566,566,566,566,0
20250401,135200,3027083,566,566,566,566,0
20250401,135100,3027083,566,566,566,566,0
20250401,135000,3027083,566,566,566,566,0
20250401,134900,3027083,566,566,566,566,0
20250401,134800,3027083,566,566,566,566,0
20250401,134700,3027083,566,566,566,566,0
20250401,134600,3027083,566,566,566,566,0
20250401,134500,3027083,566,566,566,566,0
20250401,134400,3027083,566,566,566,566,0
20250401,134300,3027083,566,566,566,566,0
20250401,134200,3027083,566,566,566,566,0
20250401,134100,3027083,566,566,566,566,0
20250401,134000,3027083,566,566,566,566,0
20250401,133900,3027083,566,566,566,566,0
20250401,133800,3027083,566,566,566,566,0
20250401,133700,3027083,566,566,566,566,0
20250401,133600,3027083,566,566,566,566,0
20250401,133500,3027083,566,566,566,566,20
20250401,133400,3015763,566,566,566,566,0
20250401,133300,3015763,566,566,566,566,0
20250401,133200,3015763,566,566,566,566,0
20250401,133100,3015763,566,566,566,566,0
20250401,133000,3015763,566,566,566,566,0
20250401,132900,3015763,566,566,566,566,0
20250401,132800,3015763,566,566,566,566,0
20250401,132700,3015763,566,566,566,566,0
20250401,132600,3015763,566,566,566,566,0
20250401,132500,3015763,566,566,566,566,1
20250401,132400,3015197,566,566,566,566,0
20250401,132300,3015197,566,566,566,566,2
20250401,132200,3014065,560,560,560,560,0
20250401,132100,3014065,560,560,560,560,0
20250401,132000,3014065,560,560,560,560,0
20250401,131900,3014065,560,560,560,560,0
20250401,131800,3014065,560,562,562,560,50
20250401,131700,2986025,570,570,570,570,0
20250401,131600,2986025,570,570,570,570,0
20250401,131500,2986025,570,570,570,570,0
20250401,131400,2986025,570,570,570,570,0
20250401,131300,2986025,570,570,570,570,0
20250401,131200,2986025,570,570,570,570,0
20250401,131100,2986025,570,570,570,570,0
20250401,131000,2986025,570,570,570,570,0
20250401,130900,2986025,570,570,570,570,0
20250401,130800,2986025,570,570,570,570,0
20250401,130700,2986025,570,570,570,570,0
20250401,130600,2986025,570,570,570,570,0
20250401,130500,2986025,570,570,570,570,0
20250401,130400,2986025,570,570,570,570,0
20250401,130300,2986025,570,570,570,570,0
20250401,130200,2986025,570,570,570,570,0
20250401,130100,2986025,570,570,570,570,0
20250401,130000,2986025,570,570,570,570,0
20250401,125900,2986025,570,570,570,570,0
20250401,125800,2986025,570,570,570,570,0
20250401,125700,2986025,570,570,570,570,0
20250401,125600,2986025,570,570,570,570,0
20250401,125500,2986025,570,570,570,570,0
20250401,125400,2986025,570,570,570,570,0
20250401,125300,2986025,570,570,570,570,0
20250401,125200,2986025,570,570,570,570,0
20250401,125100,2986025,570,570,570,570,0
20250401,125000,2986025,570,570,570,570,0
20250401,124900,2986025,570,570,570,570,0
20250401,124800,2986025,570,570,570,570,0
20250401,124700,2986025,570,570,570,570,0
20250401,124600,2986025,570,570,570,570,0
20250401,124500,2986025,570,570,570,570,0
20250401,124400,2986025,570,570,570,570,0
20250401,124300,2986025,570,570,570,570,0
20250401,124200,2986025,570,570,570,570,0
20250401,124100,2986025,570,570,570,570,0
20250401,124000,2986025,570,570,570,570,0
20250401,123900,2986025,570,570,570,570,0
20250401,123800,2986025,570,570,570,570,0
20250401,123700,2986025,570,570,570,570,0
20250401,123600,2986025,570,570,570,570,0
20250401,123500,2986025,570,570,570,570,0
20250401,123400,2986025,570,570,570,570,0
20250401,123300,2986025,570,570,570,570,0
20250401,123200,2986025,570,570,570,570,0
20250401,123100,2986025,570,570,570,570,0
20250401,123000,2986025,570,570,570,570,0
20250401,122900,2986025,570,570,570,570,0
20250401,122800,2986025,570,570,570,570,0
20250401,122700,2986025,570,570,570,570,0
20250401,122600,2986025,570,570,570,570,0
20250401,122500,2986025,570,570,570,570,0
20250401,122400,2986025,570,570,570,570,0
20250401,122300,2986025,570,570,570,570,0
20250401,122200,2986025,570,570,570,570,0
20250401,122100,2986025,570,570,570,570,0
20250401,122000,2986025,570,570,570,570,0
20250401,121900,2986025,570,570,570,570,0
20250401,121800,2986025,570,570,570,570,0
20250401,121700,2986025,570,570,570,570,0
20250401,121600,2986025,570,570,570,570,0
20250401,121500,2986025,570,570,570,570,0
20250401,121400,2986025,570,570,570,570,0
20250401,121300,2986025,570,570,570,570,0
20250401,121200,2986025,570,570,570,570,0
20250401,121100,2986025,570,570,570,570,0
20250401,121000,2986025,570,570,570,570,0
20250401,120900,2986025,570,570,570,570,0
20250401,120800,2986025,570,570,570,570,0
20250401,120700,2986025,570,570,570,570,0
20250401,120600,2986025,570,570,570,570,0
20250401,120500,2986025,570,570,570,570,0
20250401,120400,2986025,570,570,570,570,0
20250401,120300,2986025,570,570,570,570,0
20250401,120200,2986025,570,570,570,570,0
20250401,120100,2986025,570,570,570,570,0
20250401,120000,2986025,570,570,570,570,0
20250401,115900,2986025,570,570,570,570,0
20250401,115800,2986025,570,570,570,570,0
20250401,115700,2986025,570,570,570,570,0
20250401,115600,2986025,570,570,570,570,0
20250401,115500,2986025,570,570,570,570,0
20250401,115400,2986025,570,570,570,570,0
20250401,115300,2986025,570,570,570,570,1
20250401,115200,2985455,570,570,570,570,0
20250401,115100,2985455,570,570,570,570,0
20250401,115000,2985455,570,570,570,570,0
20250401,114900,2985455,570,570,570,570,0
20250401,114800,2985455,570,570,570,570,0
20250401,114700,2985455,570,570,570,570,1
20250401,114600,2984885,570,570,570,570,0
20250401,114500,2984885,570,570,570,570,0
20250401,114400,2984885,570,570,570,570,0
20250401,114300,2984885,570,570,570,570,0
20250401,114200,2984885,570,570,570,570,0
20250401,114100,2984885,570,570,570,570,0
20250401,114000,2984885,570,570,570,570,0
20250401,113900,2984885,570,570,570,570,0
20250401,113800,2984885,570,569,570,569,5
20250401,113700,2982037,565,565,565,565,0
20250401,113600,2982037,565,565,565,565,0
20250401,113500,2982037,565,565,565,565,0
20250401,113400,2982037,565,565,565,565,888
20250401,113300,2480317,570,570,570,570,0
20250401,113200,2480317,570,570,570,570,0
20250401,113100,2480317,570,570,570,570,0
20250401,113000,2480317,570,570,570,570,0
20250401,112900,2480317,570,570,570,570,0
20250401,112800,2480317,570,570,570,570,0
20250401,112700,2480317,570,570,570,570,0
20250401,112600,2480317,570,570,570,570,0
20250401,112500,2480317,570,570,570,570,0
20250401,112400,2480317,570,570,570,570,0
20250401,112300,2480317,570,570,570,570,0
20250401,112200,2480317,570,570,570,570,0
20250401,112100,2480317,570,570,570,570,0
20250401,112000,2480317,570,570,570,570,0
20250401,111900,2480317,570,570,570,570,0
20250401,111800,2480317,570,570,570,570,0
20250401,111700,2480317,570,570,570,570,0
20250401,111600,2480317,570,570,570,570,0
20250401,111500,2480317,570,570,570,570,0
20250401,111400,2480317,570,570,570,570,0
20250401,111300,2480317,570,570,570,570,0
20250401,111200,2480317,570,570,570,570,0
20250401,111100,2480317,570,570,570,570,0
20250401,111000,2480317,570,570,570,570,0
20250401,110900,2480317,570,570,570,570,0
20250401,110800,2480317,570,570,570,570,0
20250401,110700,2480317,570,570,570,570,0
20250401,110600,2480317,570,570,570,570,0
20250401,110500,2480317,570,570,570,570,0
20250401,110400,2480317,570,570,570,570,1
20250401,110300,2479747,570,570,570,570,0
20250401,110200,2479747,570,570,570,570,0
20250401,110100,2479747,570,570,570,570,0
20250401,110000,2479747,570,570,570,570,0
20250401,105900,2479747,570,570,570,570,0
20250401,105800,2479747,570,570,570,570,0
20250401,105700,2479747,570,570,570,570,0
20250401,105600,2479747,570,570,570,570,0
20250401,105500,2479747,570,570,570,570,0
20250401,105400,2479747,570,570,570,570,0
20250401,105300,2479747,570,570,570,570,0
20250401,105200,2479747,570,570,570,570,0
20250401,105100,2479747,570,570,570,570,0
20250401,105000,2479747,570,570,570,570,0
20250401,104900,2479747,570,570,570,570,1
20250401,104800,2479177,570,570,570,570,0
20250401,104700,2479177,570,570,570,570,0
20250401,104600,2479177,570,570,570,570,0
20250401,104500,2479177,570,570,570,570,0
20250401,104400,2479177,570,570,570,570,0
20250401,104300,2479177,570,570,570,570,0
20250401,104200,2479177,570,570,570,570,0
20250401,104100,2479177,570,570,570,570,0
20250401,104000,2479177,570,570,570,570,0
20250401,103900,2479177,570,570,570,570,0
20250401,103800,2479177,570,570,570,570,0
20250401,103700,2479177,570,570,570,570,0
20250401,103600,2479177,570,570,570,570,0
20250401,103500,2479177,570,570,570,570,1
20250401,103400,2478607,565,565,565,565,0
20250401,103300,2478607,565,565,565,565,0
20250401,103200,2478607,565,565,565,565,0
20250401,103100,2478607,565,569,569,565,1421
20250401,103000,1674746,570,570,570,570,0
20250401,102900,1674746,570,570,570,570,0
20250401,102800,1674746,570,570,570,570,0
20250401,102700,1674746,570,570,570,570,0
20250401,102600,1674746,570,570,570,570,0
20250401,102500,1674746,570,570,570,570,0
20250401,102400,1674746,570,570,570,570,0
20250401,102300,1674746,570,570,570,570,1
20250401,102200,1674176,569,569,569,569,102
20250401,102100,1616138,569,569,569,569,0
20250401,102000,1616138,569,569,569,569,0
20250401,101900,1616138,569,569,569,569,0
20250401,101800,1616138,569,569,569,569,0
20250401,101700,1616138,569,569,569,569,0
20250401,101600,1616138,569,569,569,569,0
20250401,101500,1616138,569,569,569,569,0
20250401,101400,1616138,569,569,569,569,0
20250401,101300,1616138,569,569,569,569,0
20250401,101200,1616138,569,569,569,569,0
20250401,101100,1616138,569,569,569,569,0
20250401,101000,1616138,569,569,569,569,20
20250401,100900,1604758,570,570,570,570,0
20250401,100800,1604758,570,570,570,570,0
20250401,100700,1604758,570,570,570,570,0
20250401,100600,1604758,570,570,570,570,0
20250401,100500,1604758,570,570,570,570,0
20250401,100400,1604758,570,570,570,570,0
20250401,100300,1604758,570,570,570,570,0
20250401,100200,1604758,570,570,570,570,0
20250401,100100,1604758,570,570,570,570,0
20250401,100000,1604758,570,570,570,570,0
20250401,095900,1604758,570,570,570,570,0
20250401,095800,1604758,570,570,570,570,1200
20250401,095700,920758,570,569,570,569,1200
20250401,095600,236830,570,570,570,570,0
20250401,095500,236830,570,570,570,570,0
20250401,095400,236830,570,570,570,570,0
20250401,095300,236830,570,570,570,570,0
20250401,095200,236830,570,570,570,570,0
20250401,095100,236830,570,570,570,570,0
20250401,095000,236830,570,570,570,570,0
20250401,094900,236830,570,570,570,570,10
20250401,094800,231130,570,570,570,570,0
20250401,094700,231130,570,570,570,570,1
20250401,094600,230560,570,570,570,570,0
20250401,094500,230560,570,570,570,570,0
20250401,094400,230560,570,570,570,570,0
20250401,094300,230560,570,570,570,570,0
20250401,094200,230560,570,570,570,570,0
20250401,094100,230560,570,570,570,570,0
20250401,094000,230560,570,570,570,570,0
20250401,093900,230560,570,570,570,570,0
20250401,093800,230560,570,570,570,570,0
20250401,093700,230560,570,570,570,570,0
20250401,093600,230560,570,570,570,570,0
20250401,093500,230560,570,570,570,570,0
20250401,093400,230560,570,570,570,570,0
20250401,093300,230560,570,570,570,570,0
20250401,093200,230560,570,570,570,570,0
20250401,093100,230560,570,570,570,570,0
20250401,093000,230560,570,570,570,570,0
20250401,092900,230560,570,570,570,570,0
20250401,092800,230560,570,570,570,570,0
20250401,092700,230560,570,570,570,570,0
20250401,092600,230560,570,570,570,570,0
20250401,092500,230560,570,570,570,570,0
20250401,092400,230560,570,570,570,570,0
20250401,092300,230560,570,570,570,570,0
20250401,092200,230560,570,570,570,570,0
20250401,092100,230560,570,570,570,570,3
20250401,092000,228850,570,570,570,570,0
20250401,091900,228850,570,570,590,570,202
20250401,091800,112570,570,570,570,570,0
20250401,091700,112570,570,570,570,570,0
20250401,091600,112570,570,570,570,570,0
20250401,091500,112570,570,570,570,570,1
20250401,091400,112000,560,560,560,560,170
20250401,091300,16800,560,560,560,560,3
20250401,091200,15120,560,560,560,560,0
20250401,091100,15120,560,560,560,560,0
20250401,091000,15120,560,560,560,560,1
20250401,090900,14560,560,560,560,560,1
20250401,090800,14000,560,560,560,560,1
20250401,090700,13440,560,560,560,560,2
20250401,090600,12320,560,560,560,560,2
20250401,090500,11200,560,560,560,560,1
20250401,090400,10640,560,560,560,560,19
20250401,090300,0,554,554,554,554,0
20250401,090200,0,554,554,554,554,0
20250401,090100,0,554,554,554,554,0
20250401,090000,0,554,554,554,554,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193800 3662122 566 566 566 566 100
3 20250401 193700 3662122 566 566 566 566 0
4 20250401 193600 3662122 566 566 566 566 0
5 20250401 193500 3662122 566 566 566 566 0
6 20250401 193400 3662122 566 566 566 566 0
7 20250401 193300 3662122 566 566 566 566 0
8 20250401 193200 3662122 566 566 566 566 0
9 20250401 193100 3662122 566 566 566 566 0
10 20250401 193000 3662122 566 566 566 566 0
11 20250401 192900 3662122 566 566 566 566 0
12 20250401 192800 3662122 566 566 566 566 0
13 20250401 192700 3662122 566 566 566 566 0
14 20250401 192600 3662122 566 566 566 566 0
15 20250401 192500 3662122 566 566 566 566 0
16 20250401 192400 3662122 566 566 566 566 0
17 20250401 192300 3662122 566 566 566 566 0
18 20250401 192200 3662122 566 566 566 566 0
19 20250401 192100 3662122 566 566 566 566 0
20 20250401 192000 3662122 566 566 566 566 0
21 20250401 191900 3662122 566 566 566 566 0
22 20250401 191800 3662122 566 566 566 566 0
23 20250401 191700 3662122 566 566 566 566 0
24 20250401 191600 3662122 566 566 566 566 0
25 20250401 191500 3662122 566 566 566 566 0
26 20250401 191400 3662122 566 566 566 566 0
27 20250401 191300 3662122 566 566 566 566 0
28 20250401 191200 3662122 566 566 566 566 0
29 20250401 191100 3662122 566 566 566 566 0
30 20250401 191000 3662122 566 566 566 566 0
31 20250401 190900 3662122 566 566 566 566 0
32 20250401 190800 3662122 566 566 566 566 100
33 20250401 190700 3662122 566 566 566 566 0
34 20250401 190600 3662122 566 566 566 566 0
35 20250401 190500 3662122 566 566 566 566 0
36 20250401 190400 3662122 566 566 566 566 0
37 20250401 190300 3662122 566 566 566 566 0
38 20250401 190200 3662122 566 566 566 566 0
39 20250401 190100 3662122 566 566 566 566 0
40 20250401 190000 3662122 566 566 566 566 0
41 20250401 185900 3662122 566 566 566 566 0
42 20250401 185800 3662122 566 566 566 566 0
43 20250401 185700 3662122 566 566 566 566 0
44 20250401 185600 3662122 566 566 566 566 0
45 20250401 185500 3662122 566 566 566 566 0
46 20250401 185400 3662122 566 566 566 566 0
47 20250401 185300 3662122 566 566 566 566 0
48 20250401 185200 3662122 566 566 566 566 0
49 20250401 185100 3662122 566 566 566 566 0
50 20250401 185000 3662122 566 566 566 566 0
51 20250401 184900 3662122 566 566 566 566 0
52 20250401 184800 3662122 566 566 566 566 0
53 20250401 184700 3662122 566 566 566 566 0
54 20250401 184600 3662122 566 566 566 566 0
55 20250401 184500 3662122 566 566 566 566 0
56 20250401 184400 3662122 566 566 566 566 0
57 20250401 184300 3662122 566 566 566 566 0
58 20250401 184200 3662122 566 566 566 566 0
59 20250401 184100 3662122 566 566 566 566 0
60 20250401 184000 3662122 566 566 566 566 0
61 20250401 183900 3662122 566 566 566 566 0
62 20250401 183800 3662122 566 566 566 566 100
63 20250401 183700 3662122 566 566 566 566 0
64 20250401 183600 3662122 566 566 566 566 0
65 20250401 183500 3662122 566 566 566 566 0
66 20250401 183400 3662122 566 566 566 566 0
67 20250401 183300 3662122 566 566 566 566 0
68 20250401 183200 3662122 566 566 566 566 0
69 20250401 183100 3662122 566 566 566 566 0
70 20250401 183000 3662122 566 566 566 566 0
71 20250401 182900 3662122 566 566 566 566 0
72 20250401 182800 3662122 566 566 566 566 0
73 20250401 182700 3662122 566 566 566 566 0
74 20250401 182600 3662122 566 566 566 566 0
75 20250401 182500 3662122 566 566 566 566 0
76 20250401 182400 3662122 566 566 566 566 0
77 20250401 182300 3662122 566 566 566 566 0
78 20250401 182200 3662122 566 566 566 566 0
79 20250401 182100 3662122 566 566 566 566 0
80 20250401 182000 3662122 566 566 566 566 0
81 20250401 181900 3662122 566 566 566 566 0
82 20250401 181800 3662122 566 566 566 566 0
83 20250401 181700 3662122 566 566 566 566 0
84 20250401 181600 3662122 566 566 566 566 0
85 20250401 181500 3662122 566 566 566 566 0
86 20250401 181400 3662122 566 566 566 566 0
87 20250401 181300 3662122 566 566 566 566 0
88 20250401 181200 3662122 566 566 566 566 0
89 20250401 181100 3662122 566 566 566 566 0
90 20250401 181000 3662122 566 566 566 566 0
91 20250401 180900 3662122 566 566 566 566 0
92 20250401 180800 3662122 566 566 566 566 100
93 20250401 180700 3662122 566 566 566 566 0
94 20250401 180600 3662122 566 566 566 566 0
95 20250401 180500 3662122 566 566 566 566 0
96 20250401 180400 3662122 566 566 566 566 0
97 20250401 180300 3662122 566 566 566 566 0
98 20250401 180200 3662122 566 566 566 566 0
99 20250401 180100 3662122 566 566 566 566 0
100 20250401 180000 3662122 566 566 566 566 0
101 20250401 175900 3662122 566 566 566 566 0
102 20250401 175800 3662122 566 566 566 566 0
103 20250401 175700 3662122 566 566 566 566 0
104 20250401 175600 3662122 566 566 566 566 0
105 20250401 175500 3662122 566 566 566 566 0
106 20250401 175400 3662122 566 566 566 566 0
107 20250401 175300 3662122 566 566 566 566 0
108 20250401 175200 3662122 566 566 566 566 0
109 20250401 175100 3662122 566 566 566 566 0
110 20250401 175000 3662122 566 566 566 566 0
111 20250401 174900 3662122 566 566 566 566 0
112 20250401 174800 3662122 566 566 566 566 0
113 20250401 174700 3662122 566 566 566 566 0
114 20250401 174600 3662122 566 566 566 566 0
115 20250401 174500 3662122 566 566 566 566 0
116 20250401 174400 3662122 566 566 566 566 0
117 20250401 174300 3662122 566 566 566 566 0
118 20250401 174200 3662122 566 566 566 566 0
119 20250401 174100 3662122 566 566 566 566 0
120 20250401 174000 3662122 566 566 566 566 0
121 20250401 173900 3662122 566 566 566 566 0
122 20250401 173800 3662122 566 566 566 566 100
123 20250401 173700 3662122 566 566 566 566 0
124 20250401 173600 3662122 566 566 566 566 0
125 20250401 173500 3662122 566 566 566 566 0
126 20250401 173400 3662122 566 566 566 566 0
127 20250401 173300 3662122 566 566 566 566 0
128 20250401 173200 3662122 566 566 566 566 0
129 20250401 173100 3662122 566 566 566 566 0
130 20250401 173000 3662122 566 566 566 566 0
131 20250401 172900 3662122 566 566 566 566 0
132 20250401 172800 3662122 566 566 566 566 0
133 20250401 172700 3662122 566 566 566 566 0
134 20250401 172600 3662122 566 566 566 566 0
135 20250401 172500 3662122 566 566 566 566 0
136 20250401 172400 3662122 566 566 566 566 0
137 20250401 172300 3662122 566 566 566 566 0
138 20250401 172200 3662122 566 566 566 566 0
139 20250401 172100 3662122 566 566 566 566 0
140 20250401 172000 3662122 566 566 566 566 0
141 20250401 171900 3662122 566 566 566 566 0
142 20250401 171800 3662122 566 566 566 566 0
143 20250401 171700 3662122 566 566 566 566 0
144 20250401 171600 3662122 566 566 566 566 0
145 20250401 171500 3662122 566 566 566 566 0
146 20250401 171400 3662122 566 566 566 566 0
147 20250401 171300 3662122 566 566 566 566 0
148 20250401 171200 3662122 566 566 566 566 0
149 20250401 171100 3662122 566 566 566 566 0
150 20250401 171000 3662122 566 566 566 566 0
151 20250401 170900 3662122 566 566 566 566 0
152 20250401 170800 3662122 566 566 566 566 100
153 20250401 170700 3662122 566 566 566 566 0
154 20250401 170600 3662122 566 566 566 566 0
155 20250401 170500 3662122 566 566 566 566 0
156 20250401 170400 3662122 566 566 566 566 0
157 20250401 170300 3662122 566 566 566 566 0
158 20250401 170200 3662122 566 566 566 566 0
159 20250401 170100 3662122 566 566 566 566 0
160 20250401 170000 3662122 566 566 566 566 0
161 20250401 165900 3662122 566 566 566 566 0
162 20250401 165800 3662122 566 566 566 566 0
163 20250401 165700 3662122 566 566 566 566 0
164 20250401 165600 3662122 566 566 566 566 0
165 20250401 165500 3662122 566 566 566 566 0
166 20250401 165400 3662122 566 566 566 566 0
167 20250401 165300 3662122 566 566 566 566 0
168 20250401 165200 3662122 566 566 566 566 0
169 20250401 165100 3662122 566 566 566 566 0
170 20250401 165000 3662122 566 566 566 566 0
171 20250401 164900 3662122 566 566 566 566 0
172 20250401 164800 3662122 566 566 566 566 0
173 20250401 164700 3662122 566 566 566 566 0
174 20250401 164600 3662122 566 566 566 566 0
175 20250401 164500 3662122 566 566 566 566 0
176 20250401 164400 3662122 566 566 566 566 0
177 20250401 164300 3662122 566 566 566 566 0
178 20250401 164200 3662122 566 566 566 566 0
179 20250401 164100 3662122 566 566 566 566 0
180 20250401 164000 3662122 566 566 566 566 0
181 20250401 163900 3662122 566 566 566 566 0
182 20250401 163800 3662122 566 566 566 566 100
183 20250401 163700 3662122 566 566 566 566 0
184 20250401 163600 3662122 566 566 566 566 0
185 20250401 163500 3662122 566 566 566 566 0
186 20250401 163400 3662122 566 566 566 566 0
187 20250401 163300 3662122 566 566 566 566 0
188 20250401 163200 3662122 566 566 566 566 0
189 20250401 163100 3662122 566 566 566 566 0
190 20250401 163000 3662122 566 566 566 566 0
191 20250401 162900 3662122 566 566 566 566 0
192 20250401 162800 3662122 566 566 566 566 0
193 20250401 162700 3662122 566 566 566 566 0
194 20250401 162600 3662122 566 566 566 566 0
195 20250401 162500 3662122 566 566 566 566 0
196 20250401 162400 3662122 566 566 566 566 0
197 20250401 162300 3662122 566 566 566 566 0
198 20250401 162200 3662122 566 566 566 566 0
199 20250401 162100 3662122 566 566 566 566 0
200 20250401 162000 3662122 566 566 566 566 0
201 20250401 161900 3662122 566 566 566 566 0
202 20250401 161800 3662122 566 566 566 566 0
203 20250401 161700 3662122 566 566 566 566 0
204 20250401 161600 3662122 566 566 566 566 0
205 20250401 161500 3662122 566 566 566 566 0
206 20250401 161400 3662122 566 566 566 566 0
207 20250401 161300 3662122 566 566 566 566 0
208 20250401 161200 3662122 566 566 566 566 0
209 20250401 161100 3662122 566 566 566 566 0
210 20250401 161000 3662122 566 566 566 566 0
211 20250401 160900 3662122 566 566 566 566 0
212 20250401 160800 3662122 566 566 566 566 100
213 20250401 160700 3662122 566 566 566 566 0
214 20250401 160600 3662122 566 566 566 566 0
215 20250401 160500 3662122 566 566 566 566 0
216 20250401 160400 3662122 566 566 566 566 0
217 20250401 160300 3662122 566 566 566 566 0
218 20250401 160200 3662122 566 566 566 566 0
219 20250401 160100 3662122 566 566 566 566 0
220 20250401 160000 3662122 566 566 566 566 0
221 20250401 155900 3662122 566 566 566 566 0
222 20250401 155800 3662122 566 566 566 566 0
223 20250401 155700 3662122 566 566 566 566 0
224 20250401 155600 3662122 566 566 566 566 0
225 20250401 155500 3662122 566 566 566 566 0
226 20250401 155400 3662122 566 566 566 566 0
227 20250401 155300 3662122 566 566 566 566 0
228 20250401 155200 3662122 566 566 566 566 0
229 20250401 155100 3662122 566 566 566 566 0
230 20250401 155000 3662122 566 566 566 566 0
231 20250401 154900 3662122 566 566 566 566 0
232 20250401 154800 3662122 566 566 566 566 0
233 20250401 154700 3662122 566 566 566 566 0
234 20250401 154600 3662122 566 566 566 566 0
235 20250401 154500 3662122 566 566 566 566 0
236 20250401 154400 3662122 566 566 566 566 0
237 20250401 154300 3662122 566 566 566 566 0
238 20250401 154200 3662122 566 566 566 566 0
239 20250401 154100 3662122 566 566 566 566 0
240 20250401 154000 3662122 566 566 566 566 0
241 20250401 153900 3662122 566 566 566 566 0
242 20250401 153800 3662122 566 566 566 566 100
243 20250401 153700 3662122 566 566 566 566 0
244 20250401 153600 3662122 566 566 566 566 0
245 20250401 153500 3662122 566 566 566 566 0
246 20250401 153400 3662122 566 566 566 566 0
247 20250401 153300 3662122 566 566 566 566 0
248 20250401 153200 3662122 566 566 566 566 0
249 20250401 153100 3662122 566 566 566 566 0
250 20250401 153000 3662122 566 566 566 566 100
251 20250401 152900 3605522 567 567 567 567 0
252 20250401 152800 3605522 567 567 567 567 0
253 20250401 152700 3605522 567 567 567 567 0
254 20250401 152600 3605522 567 567 567 567 0
255 20250401 152500 3605522 567 567 567 567 0
256 20250401 152400 3605522 567 567 567 567 0
257 20250401 152300 3605522 567 567 567 567 0
258 20250401 152200 3605522 567 567 567 567 0
259 20250401 152100 3605522 567 567 567 567 0
260 20250401 152000 3605522 567 567 567 567 0
261 20250401 151900 3605522 567 567 567 567 0
262 20250401 151800 3605522 567 567 567 567 0
263 20250401 151700 3605522 567 567 567 567 0
264 20250401 151600 3605522 567 567 567 567 0
265 20250401 151500 3605522 567 567 567 567 0
266 20250401 151400 3605522 567 567 567 567 0
267 20250401 151300 3605522 567 567 567 567 0
268 20250401 151200 3605522 567 567 567 567 0
269 20250401 151100 3605522 567 567 567 567 0
270 20250401 151000 3605522 567 567 567 567 0
271 20250401 150900 3605522 567 567 567 567 0
272 20250401 150800 3605522 567 567 567 567 0
273 20250401 150700 3605522 567 567 567 567 0
274 20250401 150600 3605522 567 567 567 567 0
275 20250401 150500 3605522 567 567 567 567 0
276 20250401 150400 3605522 567 567 567 567 0
277 20250401 150300 3605522 567 567 567 567 0
278 20250401 150200 3605522 567 567 567 567 0
279 20250401 150100 3605522 567 567 567 567 0
280 20250401 150000 3605522 567 567 567 567 0
281 20250401 145900 3605522 567 567 567 567 0
282 20250401 145800 3605522 567 567 567 567 0
283 20250401 145700 3605522 567 567 567 567 0
284 20250401 145600 3605522 567 567 567 567 0
285 20250401 145500 3605522 567 567 567 567 0
286 20250401 145400 3605522 567 567 567 567 0
287 20250401 145300 3605522 567 567 567 567 0
288 20250401 145200 3605522 567 567 567 567 0
289 20250401 145100 3605522 567 567 567 567 0
290 20250401 145000 3605522 567 567 567 567 0
291 20250401 144900 3605522 567 567 567 567 0
292 20250401 144800 3605522 567 567 567 567 1
293 20250401 144700 3604955 559 559 559 559 0
294 20250401 144600 3604955 559 559 559 559 1
295 20250401 144500 3604396 560 560 560 560 0
296 20250401 144400 3604396 560 560 560 560 0
297 20250401 144300 3604396 560 560 560 560 0
298 20250401 144200 3604396 560 560 560 560 0
299 20250401 144100 3604396 560 560 560 560 0
300 20250401 144000 3604396 560 560 560 560 0
301 20250401 143900 3604396 560 560 560 560 0
302 20250401 143800 3604396 560 560 560 560 0
303 20250401 143700 3604396 560 560 560 560 0
304 20250401 143600 3604396 560 560 560 560 15
305 20250401 143500 3595996 569 569 569 569 0
306 20250401 143400 3595996 569 569 569 569 0
307 20250401 143300 3595996 569 569 569 569 0
308 20250401 143200 3595996 569 567 569 567 400
309 20250401 143100 3368404 569 569 569 569 0
310 20250401 143000 3368404 569 569 569 569 0
311 20250401 142900 3368404 569 566 569 566 600
312 20250401 142800 3027083 566 566 566 566 0
313 20250401 142700 3027083 566 566 566 566 0
314 20250401 142600 3027083 566 566 566 566 0
315 20250401 142500 3027083 566 566 566 566 0
316 20250401 142400 3027083 566 566 566 566 0
317 20250401 142300 3027083 566 566 566 566 0
318 20250401 142200 3027083 566 566 566 566 0
319 20250401 142100 3027083 566 566 566 566 0
320 20250401 142000 3027083 566 566 566 566 0
321 20250401 141900 3027083 566 566 566 566 0
322 20250401 141800 3027083 566 566 566 566 0
323 20250401 141700 3027083 566 566 566 566 0
324 20250401 141600 3027083 566 566 566 566 0
325 20250401 141500 3027083 566 566 566 566 0
326 20250401 141400 3027083 566 566 566 566 0
327 20250401 141300 3027083 566 566 566 566 0
328 20250401 141200 3027083 566 566 566 566 0
329 20250401 141100 3027083 566 566 566 566 0
330 20250401 141000 3027083 566 566 566 566 0
331 20250401 140900 3027083 566 566 566 566 0
332 20250401 140800 3027083 566 566 566 566 0
333 20250401 140700 3027083 566 566 566 566 0
334 20250401 140600 3027083 566 566 566 566 0
335 20250401 140500 3027083 566 566 566 566 0
336 20250401 140400 3027083 566 566 566 566 0
337 20250401 140300 3027083 566 566 566 566 0
338 20250401 140200 3027083 566 566 566 566 0
339 20250401 140100 3027083 566 566 566 566 0
340 20250401 140000 3027083 566 566 566 566 0
341 20250401 135900 3027083 566 566 566 566 0
342 20250401 135800 3027083 566 566 566 566 0
343 20250401 135700 3027083 566 566 566 566 0
344 20250401 135600 3027083 566 566 566 566 0
345 20250401 135500 3027083 566 566 566 566 0
346 20250401 135400 3027083 566 566 566 566 0
347 20250401 135300 3027083 566 566 566 566 0
348 20250401 135200 3027083 566 566 566 566 0
349 20250401 135100 3027083 566 566 566 566 0
350 20250401 135000 3027083 566 566 566 566 0
351 20250401 134900 3027083 566 566 566 566 0
352 20250401 134800 3027083 566 566 566 566 0
353 20250401 134700 3027083 566 566 566 566 0
354 20250401 134600 3027083 566 566 566 566 0
355 20250401 134500 3027083 566 566 566 566 0
356 20250401 134400 3027083 566 566 566 566 0
357 20250401 134300 3027083 566 566 566 566 0
358 20250401 134200 3027083 566 566 566 566 0
359 20250401 134100 3027083 566 566 566 566 0
360 20250401 134000 3027083 566 566 566 566 0
361 20250401 133900 3027083 566 566 566 566 0
362 20250401 133800 3027083 566 566 566 566 0
363 20250401 133700 3027083 566 566 566 566 0
364 20250401 133600 3027083 566 566 566 566 0
365 20250401 133500 3027083 566 566 566 566 20
366 20250401 133400 3015763 566 566 566 566 0
367 20250401 133300 3015763 566 566 566 566 0
368 20250401 133200 3015763 566 566 566 566 0
369 20250401 133100 3015763 566 566 566 566 0
370 20250401 133000 3015763 566 566 566 566 0
371 20250401 132900 3015763 566 566 566 566 0
372 20250401 132800 3015763 566 566 566 566 0
373 20250401 132700 3015763 566 566 566 566 0
374 20250401 132600 3015763 566 566 566 566 0
375 20250401 132500 3015763 566 566 566 566 1
376 20250401 132400 3015197 566 566 566 566 0
377 20250401 132300 3015197 566 566 566 566 2
378 20250401 132200 3014065 560 560 560 560 0
379 20250401 132100 3014065 560 560 560 560 0
380 20250401 132000 3014065 560 560 560 560 0
381 20250401 131900 3014065 560 560 560 560 0
382 20250401 131800 3014065 560 562 562 560 50
383 20250401 131700 2986025 570 570 570 570 0
384 20250401 131600 2986025 570 570 570 570 0
385 20250401 131500 2986025 570 570 570 570 0
386 20250401 131400 2986025 570 570 570 570 0
387 20250401 131300 2986025 570 570 570 570 0
388 20250401 131200 2986025 570 570 570 570 0
389 20250401 131100 2986025 570 570 570 570 0
390 20250401 131000 2986025 570 570 570 570 0
391 20250401 130900 2986025 570 570 570 570 0
392 20250401 130800 2986025 570 570 570 570 0
393 20250401 130700 2986025 570 570 570 570 0
394 20250401 130600 2986025 570 570 570 570 0
395 20250401 130500 2986025 570 570 570 570 0
396 20250401 130400 2986025 570 570 570 570 0
397 20250401 130300 2986025 570 570 570 570 0
398 20250401 130200 2986025 570 570 570 570 0
399 20250401 130100 2986025 570 570 570 570 0
400 20250401 130000 2986025 570 570 570 570 0
401 20250401 125900 2986025 570 570 570 570 0
402 20250401 125800 2986025 570 570 570 570 0
403 20250401 125700 2986025 570 570 570 570 0
404 20250401 125600 2986025 570 570 570 570 0
405 20250401 125500 2986025 570 570 570 570 0
406 20250401 125400 2986025 570 570 570 570 0
407 20250401 125300 2986025 570 570 570 570 0
408 20250401 125200 2986025 570 570 570 570 0
409 20250401 125100 2986025 570 570 570 570 0
410 20250401 125000 2986025 570 570 570 570 0
411 20250401 124900 2986025 570 570 570 570 0
412 20250401 124800 2986025 570 570 570 570 0
413 20250401 124700 2986025 570 570 570 570 0
414 20250401 124600 2986025 570 570 570 570 0
415 20250401 124500 2986025 570 570 570 570 0
416 20250401 124400 2986025 570 570 570 570 0
417 20250401 124300 2986025 570 570 570 570 0
418 20250401 124200 2986025 570 570 570 570 0
419 20250401 124100 2986025 570 570 570 570 0
420 20250401 124000 2986025 570 570 570 570 0
421 20250401 123900 2986025 570 570 570 570 0
422 20250401 123800 2986025 570 570 570 570 0
423 20250401 123700 2986025 570 570 570 570 0
424 20250401 123600 2986025 570 570 570 570 0
425 20250401 123500 2986025 570 570 570 570 0
426 20250401 123400 2986025 570 570 570 570 0
427 20250401 123300 2986025 570 570 570 570 0
428 20250401 123200 2986025 570 570 570 570 0
429 20250401 123100 2986025 570 570 570 570 0
430 20250401 123000 2986025 570 570 570 570 0
431 20250401 122900 2986025 570 570 570 570 0
432 20250401 122800 2986025 570 570 570 570 0
433 20250401 122700 2986025 570 570 570 570 0
434 20250401 122600 2986025 570 570 570 570 0
435 20250401 122500 2986025 570 570 570 570 0
436 20250401 122400 2986025 570 570 570 570 0
437 20250401 122300 2986025 570 570 570 570 0
438 20250401 122200 2986025 570 570 570 570 0
439 20250401 122100 2986025 570 570 570 570 0
440 20250401 122000 2986025 570 570 570 570 0
441 20250401 121900 2986025 570 570 570 570 0
442 20250401 121800 2986025 570 570 570 570 0
443 20250401 121700 2986025 570 570 570 570 0
444 20250401 121600 2986025 570 570 570 570 0
445 20250401 121500 2986025 570 570 570 570 0
446 20250401 121400 2986025 570 570 570 570 0
447 20250401 121300 2986025 570 570 570 570 0
448 20250401 121200 2986025 570 570 570 570 0
449 20250401 121100 2986025 570 570 570 570 0
450 20250401 121000 2986025 570 570 570 570 0
451 20250401 120900 2986025 570 570 570 570 0
452 20250401 120800 2986025 570 570 570 570 0
453 20250401 120700 2986025 570 570 570 570 0
454 20250401 120600 2986025 570 570 570 570 0
455 20250401 120500 2986025 570 570 570 570 0
456 20250401 120400 2986025 570 570 570 570 0
457 20250401 120300 2986025 570 570 570 570 0
458 20250401 120200 2986025 570 570 570 570 0
459 20250401 120100 2986025 570 570 570 570 0
460 20250401 120000 2986025 570 570 570 570 0
461 20250401 115900 2986025 570 570 570 570 0
462 20250401 115800 2986025 570 570 570 570 0
463 20250401 115700 2986025 570 570 570 570 0
464 20250401 115600 2986025 570 570 570 570 0
465 20250401 115500 2986025 570 570 570 570 0
466 20250401 115400 2986025 570 570 570 570 0
467 20250401 115300 2986025 570 570 570 570 1
468 20250401 115200 2985455 570 570 570 570 0
469 20250401 115100 2985455 570 570 570 570 0
470 20250401 115000 2985455 570 570 570 570 0
471 20250401 114900 2985455 570 570 570 570 0
472 20250401 114800 2985455 570 570 570 570 0
473 20250401 114700 2985455 570 570 570 570 1
474 20250401 114600 2984885 570 570 570 570 0
475 20250401 114500 2984885 570 570 570 570 0
476 20250401 114400 2984885 570 570 570 570 0
477 20250401 114300 2984885 570 570 570 570 0
478 20250401 114200 2984885 570 570 570 570 0
479 20250401 114100 2984885 570 570 570 570 0
480 20250401 114000 2984885 570 570 570 570 0
481 20250401 113900 2984885 570 570 570 570 0
482 20250401 113800 2984885 570 569 570 569 5
483 20250401 113700 2982037 565 565 565 565 0
484 20250401 113600 2982037 565 565 565 565 0
485 20250401 113500 2982037 565 565 565 565 0
486 20250401 113400 2982037 565 565 565 565 888
487 20250401 113300 2480317 570 570 570 570 0
488 20250401 113200 2480317 570 570 570 570 0
489 20250401 113100 2480317 570 570 570 570 0
490 20250401 113000 2480317 570 570 570 570 0
491 20250401 112900 2480317 570 570 570 570 0
492 20250401 112800 2480317 570 570 570 570 0
493 20250401 112700 2480317 570 570 570 570 0
494 20250401 112600 2480317 570 570 570 570 0
495 20250401 112500 2480317 570 570 570 570 0
496 20250401 112400 2480317 570 570 570 570 0
497 20250401 112300 2480317 570 570 570 570 0
498 20250401 112200 2480317 570 570 570 570 0
499 20250401 112100 2480317 570 570 570 570 0
500 20250401 112000 2480317 570 570 570 570 0
501 20250401 111900 2480317 570 570 570 570 0
502 20250401 111800 2480317 570 570 570 570 0
503 20250401 111700 2480317 570 570 570 570 0
504 20250401 111600 2480317 570 570 570 570 0
505 20250401 111500 2480317 570 570 570 570 0
506 20250401 111400 2480317 570 570 570 570 0
507 20250401 111300 2480317 570 570 570 570 0
508 20250401 111200 2480317 570 570 570 570 0
509 20250401 111100 2480317 570 570 570 570 0
510 20250401 111000 2480317 570 570 570 570 0
511 20250401 110900 2480317 570 570 570 570 0
512 20250401 110800 2480317 570 570 570 570 0
513 20250401 110700 2480317 570 570 570 570 0
514 20250401 110600 2480317 570 570 570 570 0
515 20250401 110500 2480317 570 570 570 570 0
516 20250401 110400 2480317 570 570 570 570 1
517 20250401 110300 2479747 570 570 570 570 0
518 20250401 110200 2479747 570 570 570 570 0
519 20250401 110100 2479747 570 570 570 570 0
520 20250401 110000 2479747 570 570 570 570 0
521 20250401 105900 2479747 570 570 570 570 0
522 20250401 105800 2479747 570 570 570 570 0
523 20250401 105700 2479747 570 570 570 570 0
524 20250401 105600 2479747 570 570 570 570 0
525 20250401 105500 2479747 570 570 570 570 0
526 20250401 105400 2479747 570 570 570 570 0
527 20250401 105300 2479747 570 570 570 570 0
528 20250401 105200 2479747 570 570 570 570 0
529 20250401 105100 2479747 570 570 570 570 0
530 20250401 105000 2479747 570 570 570 570 0
531 20250401 104900 2479747 570 570 570 570 1
532 20250401 104800 2479177 570 570 570 570 0
533 20250401 104700 2479177 570 570 570 570 0
534 20250401 104600 2479177 570 570 570 570 0
535 20250401 104500 2479177 570 570 570 570 0
536 20250401 104400 2479177 570 570 570 570 0
537 20250401 104300 2479177 570 570 570 570 0
538 20250401 104200 2479177 570 570 570 570 0
539 20250401 104100 2479177 570 570 570 570 0
540 20250401 104000 2479177 570 570 570 570 0
541 20250401 103900 2479177 570 570 570 570 0
542 20250401 103800 2479177 570 570 570 570 0
543 20250401 103700 2479177 570 570 570 570 0
544 20250401 103600 2479177 570 570 570 570 0
545 20250401 103500 2479177 570 570 570 570 1
546 20250401 103400 2478607 565 565 565 565 0
547 20250401 103300 2478607 565 565 565 565 0
548 20250401 103200 2478607 565 565 565 565 0
549 20250401 103100 2478607 565 569 569 565 1421
550 20250401 103000 1674746 570 570 570 570 0
551 20250401 102900 1674746 570 570 570 570 0
552 20250401 102800 1674746 570 570 570 570 0
553 20250401 102700 1674746 570 570 570 570 0
554 20250401 102600 1674746 570 570 570 570 0
555 20250401 102500 1674746 570 570 570 570 0
556 20250401 102400 1674746 570 570 570 570 0
557 20250401 102300 1674746 570 570 570 570 1
558 20250401 102200 1674176 569 569 569 569 102
559 20250401 102100 1616138 569 569 569 569 0
560 20250401 102000 1616138 569 569 569 569 0
561 20250401 101900 1616138 569 569 569 569 0
562 20250401 101800 1616138 569 569 569 569 0
563 20250401 101700 1616138 569 569 569 569 0
564 20250401 101600 1616138 569 569 569 569 0
565 20250401 101500 1616138 569 569 569 569 0
566 20250401 101400 1616138 569 569 569 569 0
567 20250401 101300 1616138 569 569 569 569 0
568 20250401 101200 1616138 569 569 569 569 0
569 20250401 101100 1616138 569 569 569 569 0
570 20250401 101000 1616138 569 569 569 569 20
571 20250401 100900 1604758 570 570 570 570 0
572 20250401 100800 1604758 570 570 570 570 0
573 20250401 100700 1604758 570 570 570 570 0
574 20250401 100600 1604758 570 570 570 570 0
575 20250401 100500 1604758 570 570 570 570 0
576 20250401 100400 1604758 570 570 570 570 0
577 20250401 100300 1604758 570 570 570 570 0
578 20250401 100200 1604758 570 570 570 570 0
579 20250401 100100 1604758 570 570 570 570 0
580 20250401 100000 1604758 570 570 570 570 0
581 20250401 095900 1604758 570 570 570 570 0
582 20250401 095800 1604758 570 570 570 570 1200
583 20250401 095700 920758 570 569 570 569 1200
584 20250401 095600 236830 570 570 570 570 0
585 20250401 095500 236830 570 570 570 570 0
586 20250401 095400 236830 570 570 570 570 0
587 20250401 095300 236830 570 570 570 570 0
588 20250401 095200 236830 570 570 570 570 0
589 20250401 095100 236830 570 570 570 570 0
590 20250401 095000 236830 570 570 570 570 0
591 20250401 094900 236830 570 570 570 570 10
592 20250401 094800 231130 570 570 570 570 0
593 20250401 094700 231130 570 570 570 570 1
594 20250401 094600 230560 570 570 570 570 0
595 20250401 094500 230560 570 570 570 570 0
596 20250401 094400 230560 570 570 570 570 0
597 20250401 094300 230560 570 570 570 570 0
598 20250401 094200 230560 570 570 570 570 0
599 20250401 094100 230560 570 570 570 570 0
600 20250401 094000 230560 570 570 570 570 0
601 20250401 093900 230560 570 570 570 570 0
602 20250401 093800 230560 570 570 570 570 0
603 20250401 093700 230560 570 570 570 570 0
604 20250401 093600 230560 570 570 570 570 0
605 20250401 093500 230560 570 570 570 570 0
606 20250401 093400 230560 570 570 570 570 0
607 20250401 093300 230560 570 570 570 570 0
608 20250401 093200 230560 570 570 570 570 0
609 20250401 093100 230560 570 570 570 570 0
610 20250401 093000 230560 570 570 570 570 0
611 20250401 092900 230560 570 570 570 570 0
612 20250401 092800 230560 570 570 570 570 0
613 20250401 092700 230560 570 570 570 570 0
614 20250401 092600 230560 570 570 570 570 0
615 20250401 092500 230560 570 570 570 570 0
616 20250401 092400 230560 570 570 570 570 0
617 20250401 092300 230560 570 570 570 570 0
618 20250401 092200 230560 570 570 570 570 0
619 20250401 092100 230560 570 570 570 570 3
620 20250401 092000 228850 570 570 570 570 0
621 20250401 091900 228850 570 570 590 570 202
622 20250401 091800 112570 570 570 570 570 0
623 20250401 091700 112570 570 570 570 570 0
624 20250401 091600 112570 570 570 570 570 0
625 20250401 091500 112570 570 570 570 570 1
626 20250401 091400 112000 560 560 560 560 170
627 20250401 091300 16800 560 560 560 560 3
628 20250401 091200 15120 560 560 560 560 0
629 20250401 091100 15120 560 560 560 560 0
630 20250401 091000 15120 560 560 560 560 1
631 20250401 090900 14560 560 560 560 560 1
632 20250401 090800 14000 560 560 560 560 1
633 20250401 090700 13440 560 560 560 560 2
634 20250401 090600 12320 560 560 560 560 2
635 20250401 090500 11200 560 560 560 560 1
636 20250401 090400 10640 560 560 560 560 19
637 20250401 090300 0 554 554 554 554 0
638 20250401 090200 0 554 554 554 554 0
639 20250401 090100 0 554 554 554 554 0
640 20250401 090000 0 554 554 554 554 0

1
043710/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,86562510,0,48561568110,0.00
20250327,0,86562510,0,48734693130,0.00
20250326,0,86562510,0,48734693130,0.00
20250325,0,86562510,0,48648130620,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 86562510 0 48561568110 0.00
3 20250327 0 86562510 0 48734693130 0.00
4 20250326 0 86562510 0 48734693130 0.00
5 20250325 0 86562510 0 48648130620 0.00