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

644
049080/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194200,25611737,492,492,492,492,795
20250401,194100,25611737,492,492,492,492,0
20250401,194000,25611737,492,492,492,492,0
20250401,193900,25611737,492,492,492,492,0
20250401,193800,25611737,492,492,492,492,0
20250401,193700,25611737,492,492,492,492,0
20250401,193600,25611737,492,492,492,492,0
20250401,193500,25611737,492,492,492,492,0
20250401,193400,25611737,492,492,492,492,0
20250401,193300,25611737,492,492,492,492,0
20250401,193200,25611737,492,492,492,492,0
20250401,193100,25611737,492,492,492,492,0
20250401,193000,25611737,492,492,492,492,0
20250401,192900,25611737,492,492,492,492,0
20250401,192800,25611737,492,492,492,492,0
20250401,192700,25611737,492,492,492,492,0
20250401,192600,25611737,492,492,492,492,0
20250401,192500,25611737,492,492,492,492,0
20250401,192400,25611737,492,492,492,492,0
20250401,192300,25611737,492,492,492,492,0
20250401,192200,25611737,492,492,492,492,0
20250401,192100,25611737,492,492,492,492,0
20250401,192000,25611737,492,492,492,492,0
20250401,191900,25611737,492,492,492,492,0
20250401,191800,25611737,492,492,492,492,0
20250401,191700,25611737,492,492,492,492,0
20250401,191600,25611737,492,492,492,492,0
20250401,191500,25611737,492,492,492,492,0
20250401,191400,25611737,492,492,492,492,0
20250401,191300,25611737,492,492,492,492,0
20250401,191200,25611737,492,492,492,492,795
20250401,191100,25611737,492,492,492,492,0
20250401,191000,25611737,492,492,492,492,0
20250401,190900,25611737,492,492,492,492,0
20250401,190800,25611737,492,492,492,492,0
20250401,190700,25611737,492,492,492,492,0
20250401,190600,25611737,492,492,492,492,0
20250401,190500,25611737,492,492,492,492,0
20250401,190400,25611737,492,492,492,492,0
20250401,190300,25611737,492,492,492,492,0
20250401,190200,25611737,492,492,492,492,0
20250401,190100,25611737,492,492,492,492,0
20250401,190000,25611737,492,492,492,492,0
20250401,185900,25611737,492,492,492,492,0
20250401,185800,25611737,492,492,492,492,0
20250401,185700,25611737,492,492,492,492,0
20250401,185600,25611737,492,492,492,492,0
20250401,185500,25611737,492,492,492,492,0
20250401,185400,25611737,492,492,492,492,0
20250401,185300,25611737,492,492,492,492,0
20250401,185200,25611737,492,492,492,492,0
20250401,185100,25611737,492,492,492,492,0
20250401,185000,25611737,492,492,492,492,0
20250401,184900,25611737,492,492,492,492,0
20250401,184800,25611737,492,492,492,492,0
20250401,184700,25611737,492,492,492,492,0
20250401,184600,25611737,492,492,492,492,0
20250401,184500,25611737,492,492,492,492,0
20250401,184400,25611737,492,492,492,492,0
20250401,184300,25611737,492,492,492,492,0
20250401,184200,25611737,492,492,492,492,795
20250401,184100,25611737,492,492,492,492,0
20250401,184000,25611737,492,492,492,492,0
20250401,183900,25611737,492,492,492,492,0
20250401,183800,25611737,492,492,492,492,0
20250401,183700,25611737,492,492,492,492,0
20250401,183600,25611737,492,492,492,492,0
20250401,183500,25611737,492,492,492,492,0
20250401,183400,25611737,492,492,492,492,0
20250401,183300,25611737,492,492,492,492,0
20250401,183200,25611737,492,492,492,492,0
20250401,183100,25611737,492,492,492,492,0
20250401,183000,25611737,492,492,492,492,0
20250401,182900,25611737,492,492,492,492,0
20250401,182800,25611737,492,492,492,492,0
20250401,182700,25611737,492,492,492,492,0
20250401,182600,25611737,492,492,492,492,0
20250401,182500,25611737,492,492,492,492,0
20250401,182400,25611737,492,492,492,492,0
20250401,182300,25611737,492,492,492,492,0
20250401,182200,25611737,492,492,492,492,0
20250401,182100,25611737,492,492,492,492,0
20250401,182000,25611737,492,492,492,492,0
20250401,181900,25611737,492,492,492,492,0
20250401,181800,25611737,492,492,492,492,0
20250401,181700,25611737,492,492,492,492,0
20250401,181600,25611737,492,492,492,492,0
20250401,181500,25611737,492,492,492,492,0
20250401,181400,25611737,492,492,492,492,0
20250401,181300,25611737,492,492,492,492,0
20250401,181200,25611737,492,492,492,492,795
20250401,181100,25611737,492,492,492,492,0
20250401,181000,25611737,492,492,492,492,0
20250401,180900,25611737,492,492,492,492,0
20250401,180800,25611737,492,492,492,492,0
20250401,180700,25611737,492,492,492,492,0
20250401,180600,25611737,492,492,492,492,0
20250401,180500,25611737,492,492,492,492,0
20250401,180400,25611737,492,492,492,492,0
20250401,180300,25611737,492,492,492,492,0
20250401,180200,25611737,492,492,492,492,0
20250401,180100,25611737,492,492,492,492,0
20250401,180000,25611737,492,492,492,492,0
20250401,175900,25611737,492,492,492,492,0
20250401,175800,25611737,492,492,492,492,0
20250401,175700,25611737,492,492,492,492,0
20250401,175600,25611737,492,492,492,492,0
20250401,175500,25611737,492,492,492,492,0
20250401,175400,25611737,492,492,492,492,0
20250401,175300,25611737,492,492,492,492,0
20250401,175200,25611737,492,492,492,492,0
20250401,175100,25611737,492,492,492,492,0
20250401,175000,25611737,492,492,492,492,0
20250401,174900,25611737,492,492,492,492,0
20250401,174800,25611737,492,492,492,492,0
20250401,174700,25611737,492,492,492,492,0
20250401,174600,25611737,492,492,492,492,0
20250401,174500,25611737,492,492,492,492,0
20250401,174400,25611737,492,492,492,492,0
20250401,174300,25611737,492,492,492,492,0
20250401,174200,25611737,492,492,492,492,795
20250401,174100,25611737,492,492,492,492,0
20250401,174000,25611737,492,492,492,492,0
20250401,173900,25611737,492,492,492,492,0
20250401,173800,25611737,492,492,492,492,0
20250401,173700,25611737,492,492,492,492,0
20250401,173600,25611737,492,492,492,492,0
20250401,173500,25611737,492,492,492,492,0
20250401,173400,25611737,492,492,492,492,0
20250401,173300,25611737,492,492,492,492,0
20250401,173200,25611737,492,492,492,492,0
20250401,173100,25611737,492,492,492,492,0
20250401,173000,25611737,492,492,492,492,0
20250401,172900,25611737,492,492,492,492,0
20250401,172800,25611737,492,492,492,492,0
20250401,172700,25611737,492,492,492,492,0
20250401,172600,25611737,492,492,492,492,0
20250401,172500,25611737,492,492,492,492,0
20250401,172400,25611737,492,492,492,492,0
20250401,172300,25611737,492,492,492,492,0
20250401,172200,25611737,492,492,492,492,0
20250401,172100,25611737,492,492,492,492,0
20250401,172000,25611737,492,492,492,492,0
20250401,171900,25611737,492,492,492,492,0
20250401,171800,25611737,492,492,492,492,0
20250401,171700,25611737,492,492,492,492,0
20250401,171600,25611737,492,492,492,492,0
20250401,171500,25611737,492,492,492,492,0
20250401,171400,25611737,492,492,492,492,0
20250401,171300,25611737,492,492,492,492,0
20250401,171200,25611737,492,492,492,492,795
20250401,171100,25611737,492,492,492,492,0
20250401,171000,25611737,492,492,492,492,0
20250401,170900,25611737,492,492,492,492,0
20250401,170800,25611737,492,492,492,492,0
20250401,170700,25611737,492,492,492,492,0
20250401,170600,25611737,492,492,492,492,0
20250401,170500,25611737,492,492,492,492,0
20250401,170400,25611737,492,492,492,492,0
20250401,170300,25611737,492,492,492,492,0
20250401,170200,25611737,492,492,492,492,0
20250401,170100,25611737,492,492,492,492,0
20250401,170000,25611737,492,492,492,492,0
20250401,165900,25611737,492,492,492,492,0
20250401,165800,25611737,492,492,492,492,0
20250401,165700,25611737,492,492,492,492,0
20250401,165600,25611737,492,492,492,492,0
20250401,165500,25611737,492,492,492,492,0
20250401,165400,25611737,492,492,492,492,0
20250401,165300,25611737,492,492,492,492,0
20250401,165200,25611737,492,492,492,492,0
20250401,165100,25611737,492,492,492,492,0
20250401,165000,25611737,492,492,492,492,0
20250401,164900,25611737,492,492,492,492,0
20250401,164800,25611737,492,492,492,492,0
20250401,164700,25611737,492,492,492,492,0
20250401,164600,25611737,492,492,492,492,0
20250401,164500,25611737,492,492,492,492,0
20250401,164400,25611737,492,492,492,492,0
20250401,164300,25611737,492,492,492,492,0
20250401,164200,25611737,492,492,492,492,795
20250401,164100,25611737,492,492,492,492,0
20250401,164000,25611737,492,492,492,492,0
20250401,163900,25611737,492,492,492,492,0
20250401,163800,25611737,492,492,492,492,0
20250401,163700,25611737,492,492,492,492,0
20250401,163600,25611737,492,492,492,492,0
20250401,163500,25611737,492,492,492,492,0
20250401,163400,25611737,492,492,492,492,0
20250401,163300,25611737,492,492,492,492,0
20250401,163200,25611737,492,492,492,492,0
20250401,163100,25611737,492,492,492,492,0
20250401,163000,25611737,492,492,492,492,0
20250401,162900,25611737,492,492,492,492,0
20250401,162800,25611737,492,492,492,492,0
20250401,162700,25611737,492,492,492,492,0
20250401,162600,25611737,492,492,492,492,0
20250401,162500,25611737,492,492,492,492,0
20250401,162400,25611737,492,492,492,492,0
20250401,162300,25611737,492,492,492,492,0
20250401,162200,25611737,492,492,492,492,0
20250401,162100,25611737,492,492,492,492,0
20250401,162000,25611737,492,492,492,492,0
20250401,161900,25611737,492,492,492,492,0
20250401,161800,25611737,492,492,492,492,0
20250401,161700,25611737,492,492,492,492,0
20250401,161600,25611737,492,492,492,492,0
20250401,161500,25611737,492,492,492,492,0
20250401,161400,25611737,492,492,492,492,0
20250401,161300,25611737,492,492,492,492,0
20250401,161200,25611737,492,492,492,492,795
20250401,161100,25611737,492,492,492,492,0
20250401,161000,25611737,492,492,492,492,0
20250401,160900,25611737,492,492,492,492,0
20250401,160800,25611737,492,492,492,492,0
20250401,160700,25611737,492,492,492,492,0
20250401,160600,25611737,492,492,492,492,0
20250401,160500,25611737,492,492,492,492,0
20250401,160400,25611737,492,492,492,492,0
20250401,160300,25611737,492,492,492,492,0
20250401,160200,25611737,492,492,492,492,0
20250401,160100,25611737,492,492,492,492,0
20250401,160000,25611737,492,492,492,492,0
20250401,155900,25611737,492,492,492,492,0
20250401,155800,25611737,492,492,492,492,0
20250401,155700,25611737,492,492,492,492,0
20250401,155600,25611737,492,492,492,492,0
20250401,155500,25611737,492,492,492,492,0
20250401,155400,25611737,492,492,492,492,0
20250401,155300,25611737,492,492,492,492,0
20250401,155200,25611737,492,492,492,492,0
20250401,155100,25611737,492,492,492,492,0
20250401,155000,25611737,492,492,492,492,0
20250401,154900,25611737,492,492,492,492,0
20250401,154800,25611737,492,492,492,492,0
20250401,154700,25611737,492,492,492,492,0
20250401,154600,25611737,492,492,492,492,0
20250401,154500,25611737,492,492,492,492,0
20250401,154400,25611737,492,492,492,492,0
20250401,154300,25611737,492,492,492,492,0
20250401,154200,25611737,492,492,492,492,795
20250401,154100,25611737,492,492,492,492,0
20250401,154000,25611737,492,492,492,492,0
20250401,153900,25611737,492,492,492,492,0
20250401,153800,25611737,492,492,492,492,0
20250401,153700,25611737,492,492,492,492,0
20250401,153600,25611737,492,492,492,492,0
20250401,153500,25611737,492,492,492,492,0
20250401,153400,25611737,492,492,492,492,0
20250401,153300,25611737,492,492,492,492,0
20250401,153200,25611737,492,492,492,492,0
20250401,153100,25611737,492,492,492,492,0
20250401,153000,25611737,492,492,492,492,795
20250401,152900,25220597,493,493,493,493,0
20250401,152800,25220597,493,493,493,493,0
20250401,152700,25220597,493,493,493,493,0
20250401,152600,25220597,493,493,493,493,0
20250401,152500,25220597,493,493,493,493,0
20250401,152400,25220597,493,493,493,493,0
20250401,152300,25220597,493,493,493,493,0
20250401,152200,25220597,493,493,493,493,0
20250401,152100,25220597,493,493,493,493,0
20250401,152000,25220597,493,493,493,493,0
20250401,151900,25220597,493,493,493,493,0
20250401,151800,25220597,493,492,493,492,122
20250401,151700,25160473,492,492,492,492,4
20250401,151600,25158505,492,492,492,492,0
20250401,151500,25158505,492,492,492,492,286
20250401,151400,25017793,493,493,493,493,0
20250401,151300,25017793,493,493,493,493,0
20250401,151200,25017793,493,493,493,493,0
20250401,151100,25017793,493,493,493,493,1
20250401,151000,25017300,493,493,493,493,0
20250401,150900,25017300,493,493,493,493,0
20250401,150800,25017300,493,493,493,493,10
20250401,150700,25012370,493,493,493,493,0
20250401,150600,25012370,493,493,493,493,0
20250401,150500,25012370,493,493,493,493,0
20250401,150400,25012370,493,493,493,493,0
20250401,150300,25012370,493,493,493,493,0
20250401,150200,25012370,493,493,493,493,0
20250401,150100,25012370,493,493,493,493,0
20250401,150000,25012370,493,493,493,493,0
20250401,145900,25012370,493,493,493,493,0
20250401,145800,25012370,493,493,493,493,0
20250401,145700,25012370,493,493,493,493,4
20250401,145600,25010398,493,493,493,493,224
20250401,145500,24899966,493,493,493,492,12
20250401,145400,24894055,493,493,493,493,0
20250401,145300,24894055,493,493,493,493,0
20250401,145200,24894055,493,493,493,493,0
20250401,145100,24894055,493,493,493,493,0
20250401,145000,24894055,493,493,493,493,0
20250401,144900,24894055,493,493,493,493,1
20250401,144800,24893562,492,492,492,492,0
20250401,144700,24893562,492,492,492,492,0
20250401,144600,24893562,492,492,492,492,0
20250401,144500,24893562,492,492,492,492,0
20250401,144400,24893562,492,492,492,492,0
20250401,144300,24893562,492,492,492,492,7
20250401,144200,24890118,492,492,492,492,198
20250401,144100,24792702,492,492,492,492,0
20250401,144000,24792702,492,492,492,492,0
20250401,143900,24792702,492,492,492,492,0
20250401,143800,24792702,492,492,492,492,0
20250401,143700,24792702,492,492,492,492,163
20250401,143600,24712506,492,492,492,492,0
20250401,143500,24712506,492,492,492,492,100
20250401,143400,24663306,493,493,493,493,0
20250401,143300,24663306,493,493,493,493,0
20250401,143200,24663306,493,493,493,493,1
20250401,143100,24662813,493,493,493,493,0
20250401,143000,24662813,493,493,493,493,0
20250401,142900,24662813,493,493,493,493,2
20250401,142800,24661827,493,493,493,493,0
20250401,142700,24661827,493,493,493,493,0
20250401,142600,24661827,493,493,493,493,0
20250401,142500,24661827,493,493,493,493,0
20250401,142400,24661827,493,493,493,493,26
20250401,142300,24649009,493,493,493,493,0
20250401,142200,24649009,493,493,493,493,0
20250401,142100,24649009,493,493,493,493,50
20250401,142000,24624359,493,493,493,493,0
20250401,141900,24624359,493,493,493,493,0
20250401,141800,24624359,493,493,493,493,0
20250401,141700,24624359,493,493,493,493,210
20250401,141600,24520829,493,493,493,493,0
20250401,141500,24520829,493,493,493,493,0
20250401,141400,24520829,493,493,493,493,894
20250401,141300,24080087,495,495,495,495,7
20250401,141200,24076622,495,495,495,495,0
20250401,141100,24076622,495,495,495,495,0
20250401,141000,24076622,495,495,495,495,0
20250401,140900,24076622,495,495,495,495,1
20250401,140800,24076127,495,495,495,495,2
20250401,140700,24075137,493,493,493,493,0
20250401,140600,24075137,493,493,493,493,0
20250401,140500,24075137,493,493,493,493,0
20250401,140400,24075137,493,493,493,493,0
20250401,140300,24075137,493,493,493,493,0
20250401,140200,24075137,493,493,493,493,380
20250401,140100,23887797,493,493,493,493,0
20250401,140000,23887797,493,493,493,493,0
20250401,135900,23887797,493,493,493,493,0
20250401,135800,23887797,493,493,493,493,0
20250401,135700,23887797,493,493,493,493,0
20250401,135600,23887797,493,493,493,493,500
20250401,135500,23641297,495,495,495,495,0
20250401,135400,23641297,495,495,495,495,0
20250401,135300,23641297,495,495,495,495,0
20250401,135200,23641297,495,495,495,495,0
20250401,135100,23641297,495,495,495,495,0
20250401,135000,23641297,495,495,495,495,0
20250401,134900,23641297,495,495,495,495,0
20250401,134800,23641297,495,495,495,495,0
20250401,134700,23641297,495,495,495,495,0
20250401,134600,23641297,495,495,495,495,0
20250401,134500,23641297,495,495,495,495,0
20250401,134400,23641297,495,495,495,495,210
20250401,134300,23537347,495,495,495,495,0
20250401,134200,23537347,495,495,495,495,0
20250401,134100,23537347,495,495,495,495,0
20250401,134000,23537347,495,495,495,495,0
20250401,133900,23537347,495,495,495,495,276
20250401,133800,23400727,495,495,495,495,0
20250401,133700,23400727,495,492,495,492,4368
20250401,133600,21242980,494,494,494,494,0
20250401,133500,21242980,494,494,494,494,200
20250401,133400,21144180,494,494,494,494,0
20250401,133300,21144180,494,494,494,494,1
20250401,133200,21143686,493,494,494,493,1835
20250401,133100,20238645,494,494,494,494,0
20250401,133000,20238645,494,493,494,493,1406
20250401,132900,19544487,494,494,494,494,0
20250401,132800,19544487,494,494,494,494,0
20250401,132700,19544487,494,494,494,494,0
20250401,132600,19544487,494,494,494,494,0
20250401,132500,19544487,494,494,494,494,0
20250401,132400,19544487,494,494,494,494,1
20250401,132300,19543993,493,493,493,493,0
20250401,132200,19543993,493,493,493,493,0
20250401,132100,19543993,493,493,493,493,156
20250401,132000,19467085,493,493,493,493,0
20250401,131900,19467085,493,493,493,493,0
20250401,131800,19467085,493,493,493,493,0
20250401,131700,19467085,493,493,493,493,539
20250401,131600,19201358,493,493,493,493,0
20250401,131500,19201358,493,493,493,493,0
20250401,131400,19201358,493,493,493,493,0
20250401,131300,19201358,493,493,493,493,0
20250401,131200,19201358,493,493,493,493,0
20250401,131100,19201358,493,493,493,493,0
20250401,131000,19201358,493,493,493,493,1
20250401,130900,19200865,492,492,492,492,0
20250401,130800,19200865,492,492,492,492,0
20250401,130700,19200865,492,492,492,492,0
20250401,130600,19200865,492,492,492,492,0
20250401,130500,19200865,492,492,492,492,0
20250401,130400,19200865,492,492,492,492,0
20250401,130300,19200865,492,492,492,492,0
20250401,130200,19200865,492,492,492,492,0
20250401,130100,19200865,492,492,492,492,0
20250401,130000,19200865,492,492,492,492,0
20250401,125900,19200865,492,492,492,492,0
20250401,125800,19200865,492,492,492,492,0
20250401,125700,19200865,492,492,492,492,0
20250401,125600,19200865,492,492,492,492,0
20250401,125500,19200865,492,492,492,492,0
20250401,125400,19200865,492,492,492,492,0
20250401,125300,19200865,492,492,492,492,0
20250401,125200,19200865,492,492,492,492,0
20250401,125100,19200865,492,492,492,492,0
20250401,125000,19200865,492,492,492,492,0
20250401,124900,19200865,492,492,492,492,1008
20250401,124800,18704929,493,493,493,493,0
20250401,124700,18704929,493,493,493,493,0
20250401,124600,18704929,493,493,493,493,0
20250401,124500,18704929,493,493,493,493,100
20250401,124400,18655629,493,493,493,493,0
20250401,124300,18655629,493,493,493,493,10
20250401,124200,18650699,493,493,493,493,0
20250401,124100,18650699,493,493,493,493,0
20250401,124000,18650699,493,493,493,493,0
20250401,123900,18650699,493,493,493,493,0
20250401,123800,18650699,493,493,493,493,33
20250401,123700,18634430,491,491,491,491,0
20250401,123600,18634430,491,491,491,491,0
20250401,123500,18634430,491,491,491,491,1495
20250401,123400,17900385,491,491,491,491,0
20250401,123300,17900385,491,491,491,491,0
20250401,123200,17900385,491,491,491,491,0
20250401,123100,17900385,491,491,491,491,225
20250401,123000,17789910,492,493,493,492,924
20250401,122900,17334600,494,494,494,494,0
20250401,122800,17334600,494,494,494,494,12
20250401,122700,17328672,494,494,494,494,10
20250401,122600,17323732,493,493,493,493,0
20250401,122500,17323732,493,493,493,493,25
20250401,122400,17311407,493,493,493,493,0
20250401,122300,17311407,493,493,493,493,0
20250401,122200,17311407,493,493,493,493,0
20250401,122100,17311407,493,493,493,493,0
20250401,122000,17311407,493,493,493,493,3
20250401,121900,17309928,493,493,493,493,0
20250401,121800,17309928,493,493,493,493,0
20250401,121700,17309928,493,493,493,493,0
20250401,121600,17309928,493,493,493,493,49
20250401,121500,17285771,494,494,494,494,0
20250401,121400,17285771,494,494,494,494,0
20250401,121300,17285771,494,494,494,494,0
20250401,121200,17285771,494,494,494,494,37
20250401,121100,17267493,494,494,494,494,0
20250401,121000,17267493,494,494,494,494,7
20250401,120900,17264035,493,493,494,493,1600
20250401,120800,16475141,493,493,493,493,0
20250401,120700,16475141,493,493,493,493,0
20250401,120600,16475141,493,493,493,493,0
20250401,120500,16475141,493,493,493,493,0
20250401,120400,16475141,493,493,493,493,1
20250401,120300,16474648,489,489,489,489,0
20250401,120200,16474648,489,489,489,489,0
20250401,120100,16474648,489,489,489,489,0
20250401,120000,16474648,489,489,489,489,0
20250401,115900,16474648,489,489,489,489,0
20250401,115800,16474648,489,489,489,489,0
20250401,115700,16474648,489,489,489,489,0
20250401,115600,16474648,489,489,489,489,182
20250401,115500,16385650,493,493,493,493,0
20250401,115400,16385650,493,493,493,493,0
20250401,115300,16385650,493,493,493,493,0
20250401,115200,16385650,493,493,493,493,721
20250401,115100,16030197,493,493,493,493,0
20250401,115000,16030197,493,493,493,493,2
20250401,114900,16029211,493,493,493,493,0
20250401,114800,16029211,493,493,493,493,0
20250401,114700,16029211,493,493,493,493,0
20250401,114600,16029211,493,493,493,493,0
20250401,114500,16029211,493,493,493,493,0
20250401,114400,16029211,493,493,493,493,0
20250401,114300,16029211,493,493,493,493,0
20250401,114200,16029211,493,493,493,493,0
20250401,114100,16029211,493,493,493,493,0
20250401,114000,16029211,493,493,493,493,1
20250401,113900,16028718,490,490,490,490,0
20250401,113800,16028718,490,490,490,490,0
20250401,113700,16028718,490,490,490,490,0
20250401,113600,16028718,490,490,490,490,0
20250401,113500,16028718,490,490,490,490,0
20250401,113400,16028718,490,490,490,490,0
20250401,113300,16028718,490,490,490,490,500
20250401,113200,15783718,493,493,493,493,269
20250401,113100,15651101,493,493,493,493,0
20250401,113000,15651101,493,493,493,493,0
20250401,112900,15651101,493,493,493,493,0
20250401,112800,15651101,493,493,493,493,0
20250401,112700,15651101,493,493,493,493,0
20250401,112600,15651101,493,493,493,493,0
20250401,112500,15651101,493,493,493,493,0
20250401,112400,15651101,493,493,493,493,0
20250401,112300,15651101,493,493,493,493,0
20250401,112200,15651101,493,492,493,492,1064
20250401,112100,15127516,492,492,492,492,5
20250401,112000,15125056,492,492,492,492,0
20250401,111900,15125056,492,490,492,490,325
20250401,111800,14965750,492,492,492,492,3
20250401,111700,14964274,493,493,493,493,5
20250401,111600,14961809,493,493,493,493,0
20250401,111500,14961809,493,493,493,493,0
20250401,111400,14961809,493,493,493,493,0
20250401,111300,14961809,493,493,493,493,0
20250401,111200,14961809,493,493,493,493,1
20250401,111100,14961316,492,492,492,492,0
20250401,111000,14961316,492,492,492,492,0
20250401,110900,14961316,492,492,492,492,0
20250401,110800,14961316,492,492,492,492,0
20250401,110700,14961316,492,492,492,492,54
20250401,110600,14934748,492,492,492,492,0
20250401,110500,14934748,492,492,492,492,0
20250401,110400,14934748,492,492,492,492,0
20250401,110300,14934748,492,492,492,492,0
20250401,110200,14934748,492,492,492,492,1
20250401,110100,14934256,490,490,490,490,2626
20250401,110000,13647516,490,490,490,490,0
20250401,105900,13647516,490,490,490,490,0
20250401,105800,13647516,490,490,490,490,0
20250401,105700,13647516,490,490,490,490,50
20250401,105600,13623016,489,489,489,489,50
20250401,105500,13598566,490,490,490,490,0
20250401,105400,13598566,490,490,490,490,1
20250401,105300,13598076,489,489,489,489,0
20250401,105200,13598076,489,489,489,489,0
20250401,105100,13598076,489,490,490,489,6
20250401,105000,13595141,489,489,489,489,0
20250401,104900,13595141,489,489,489,489,0
20250401,104800,13595141,489,489,489,489,0
20250401,104700,13595141,489,489,489,489,0
20250401,104600,13595141,489,490,490,489,644
20250401,104500,13279898,490,490,490,490,0
20250401,104400,13279898,490,490,490,490,0
20250401,104300,13279898,490,490,490,490,0
20250401,104200,13279898,490,490,490,490,0
20250401,104100,13279898,490,491,491,490,20
20250401,104000,13270089,491,491,491,491,1
20250401,103900,13269598,491,491,491,491,1
20250401,103800,13269107,493,493,493,493,0
20250401,103700,13269107,493,493,493,493,0
20250401,103600,13269107,493,493,493,493,0
20250401,103500,13269107,493,493,493,493,0
20250401,103400,13269107,493,493,493,493,0
20250401,103300,13269107,493,493,493,493,0
20250401,103200,13269107,493,493,493,493,0
20250401,103100,13269107,493,493,493,493,0
20250401,103000,13269107,493,493,493,493,1
20250401,102900,13268614,490,490,490,490,0
20250401,102800,13268614,490,490,490,490,0
20250401,102700,13268614,490,490,490,490,0
20250401,102600,13268614,490,490,490,490,0
20250401,102500,13268614,490,490,490,490,1
20250401,102400,13268124,490,490,490,490,0
20250401,102300,13268124,490,492,492,490,319
20250401,102200,13111240,492,492,492,492,0
20250401,102100,13111240,492,492,492,492,0
20250401,102000,13111240,492,492,492,492,11
20250401,101900,13105828,490,490,490,490,0
20250401,101800,13105828,490,490,490,490,0
20250401,101700,13105828,490,490,490,490,0
20250401,101600,13105828,490,490,490,490,0
20250401,101500,13105828,490,490,490,490,5
20250401,101400,13103378,492,492,492,492,40
20250401,101300,13083698,492,492,492,492,1
20250401,101200,13083206,492,492,492,492,0
20250401,101100,13083206,492,492,492,492,0
20250401,101000,13083206,492,492,492,492,0
20250401,100900,13083206,492,492,492,492,0
20250401,100800,13083206,492,492,492,492,0
20250401,100700,13083206,492,492,492,490,136
20250401,100600,13016320,494,494,494,494,0
20250401,100500,13016320,494,494,494,494,0
20250401,100400,13016320,494,494,494,494,0
20250401,100300,13016320,494,494,494,494,0
20250401,100200,13016320,494,494,494,494,0
20250401,100100,13016320,494,494,494,494,0
20250401,100000,13016320,494,494,494,494,0
20250401,095900,13016320,494,494,494,494,0
20250401,095800,13016320,494,494,494,494,0
20250401,095700,13016320,494,494,494,494,1
20250401,095600,13015826,489,489,489,489,10
20250401,095500,13010936,494,494,494,494,1
20250401,095400,13010442,494,494,494,494,2
20250401,095300,13009454,494,494,494,494,8
20250401,095200,13005502,486,486,486,486,24
20250401,095100,12993838,497,497,497,497,0
20250401,095000,12993838,497,497,497,497,1
20250401,094900,12993341,497,497,497,497,12
20250401,094800,12987377,483,484,505,481,15166
20250401,094700,5521482,484,484,484,484,12
20250401,094600,5515674,481,481,481,481,0
20250401,094500,5515674,481,481,481,481,50
20250401,094400,5491624,481,481,481,481,0
20250401,094300,5491624,481,481,481,481,50
20250401,094200,5467574,485,485,485,485,1
20250401,094100,5467089,483,483,483,483,20
20250401,094000,5457429,484,484,484,484,0
20250401,093900,5457429,484,484,484,484,0
20250401,093800,5457429,484,484,484,484,62
20250401,093700,5427421,486,486,486,486,0
20250401,093600,5427421,486,486,486,486,0
20250401,093500,5427421,486,486,486,486,6
20250401,093400,5424505,486,486,486,486,1
20250401,093300,5424019,480,482,482,480,1006
20250401,093200,4939369,482,483,483,482,205
20250401,093100,4840490,485,485,485,485,1097
20250401,093000,4308445,487,487,487,487,4
20250401,092900,4306497,487,487,487,487,0
20250401,092800,4306497,487,487,487,487,1
20250401,092700,4306010,485,485,485,485,50
20250401,092600,4281760,488,488,488,488,0
20250401,092500,4281760,488,488,488,488,0
20250401,092400,4281760,488,488,488,488,0
20250401,092300,4281760,488,488,488,488,2
20250401,092200,4280784,485,485,485,485,1
20250401,092100,4280299,488,488,488,488,0
20250401,092000,4280299,488,488,488,488,0
20250401,091900,4280299,488,488,488,485,88
20250401,091800,4237532,484,484,484,484,50
20250401,091700,4213332,485,485,485,485,0
20250401,091600,4213332,485,485,485,485,5000
20250401,091500,1788332,485,485,485,485,0
20250401,091400,1788332,485,485,485,485,0
20250401,091300,1788332,485,485,485,485,0
20250401,091200,1788332,485,485,485,485,0
20250401,091100,1788332,485,485,485,485,1
20250401,091000,1787847,482,482,482,482,0
20250401,090900,1787847,482,482,482,482,270
20250401,090800,1657707,485,485,485,485,0
20250401,090700,1657707,485,485,485,485,1
20250401,090600,1657222,482,480,482,480,1111
20250401,090500,1123738,480,479,480,479,240
20250401,090400,1008765,479,479,479,479,17
20250401,090300,1000622,479,479,479,479,21
20250401,090200,990563,479,479,479,479,9
20250401,090100,986252,479,479,479,479,786
20250401,090000,609758,478,475,478,475,1283
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194200 25611737 492 492 492 492 795
3 20250401 194100 25611737 492 492 492 492 0
4 20250401 194000 25611737 492 492 492 492 0
5 20250401 193900 25611737 492 492 492 492 0
6 20250401 193800 25611737 492 492 492 492 0
7 20250401 193700 25611737 492 492 492 492 0
8 20250401 193600 25611737 492 492 492 492 0
9 20250401 193500 25611737 492 492 492 492 0
10 20250401 193400 25611737 492 492 492 492 0
11 20250401 193300 25611737 492 492 492 492 0
12 20250401 193200 25611737 492 492 492 492 0
13 20250401 193100 25611737 492 492 492 492 0
14 20250401 193000 25611737 492 492 492 492 0
15 20250401 192900 25611737 492 492 492 492 0
16 20250401 192800 25611737 492 492 492 492 0
17 20250401 192700 25611737 492 492 492 492 0
18 20250401 192600 25611737 492 492 492 492 0
19 20250401 192500 25611737 492 492 492 492 0
20 20250401 192400 25611737 492 492 492 492 0
21 20250401 192300 25611737 492 492 492 492 0
22 20250401 192200 25611737 492 492 492 492 0
23 20250401 192100 25611737 492 492 492 492 0
24 20250401 192000 25611737 492 492 492 492 0
25 20250401 191900 25611737 492 492 492 492 0
26 20250401 191800 25611737 492 492 492 492 0
27 20250401 191700 25611737 492 492 492 492 0
28 20250401 191600 25611737 492 492 492 492 0
29 20250401 191500 25611737 492 492 492 492 0
30 20250401 191400 25611737 492 492 492 492 0
31 20250401 191300 25611737 492 492 492 492 0
32 20250401 191200 25611737 492 492 492 492 795
33 20250401 191100 25611737 492 492 492 492 0
34 20250401 191000 25611737 492 492 492 492 0
35 20250401 190900 25611737 492 492 492 492 0
36 20250401 190800 25611737 492 492 492 492 0
37 20250401 190700 25611737 492 492 492 492 0
38 20250401 190600 25611737 492 492 492 492 0
39 20250401 190500 25611737 492 492 492 492 0
40 20250401 190400 25611737 492 492 492 492 0
41 20250401 190300 25611737 492 492 492 492 0
42 20250401 190200 25611737 492 492 492 492 0
43 20250401 190100 25611737 492 492 492 492 0
44 20250401 190000 25611737 492 492 492 492 0
45 20250401 185900 25611737 492 492 492 492 0
46 20250401 185800 25611737 492 492 492 492 0
47 20250401 185700 25611737 492 492 492 492 0
48 20250401 185600 25611737 492 492 492 492 0
49 20250401 185500 25611737 492 492 492 492 0
50 20250401 185400 25611737 492 492 492 492 0
51 20250401 185300 25611737 492 492 492 492 0
52 20250401 185200 25611737 492 492 492 492 0
53 20250401 185100 25611737 492 492 492 492 0
54 20250401 185000 25611737 492 492 492 492 0
55 20250401 184900 25611737 492 492 492 492 0
56 20250401 184800 25611737 492 492 492 492 0
57 20250401 184700 25611737 492 492 492 492 0
58 20250401 184600 25611737 492 492 492 492 0
59 20250401 184500 25611737 492 492 492 492 0
60 20250401 184400 25611737 492 492 492 492 0
61 20250401 184300 25611737 492 492 492 492 0
62 20250401 184200 25611737 492 492 492 492 795
63 20250401 184100 25611737 492 492 492 492 0
64 20250401 184000 25611737 492 492 492 492 0
65 20250401 183900 25611737 492 492 492 492 0
66 20250401 183800 25611737 492 492 492 492 0
67 20250401 183700 25611737 492 492 492 492 0
68 20250401 183600 25611737 492 492 492 492 0
69 20250401 183500 25611737 492 492 492 492 0
70 20250401 183400 25611737 492 492 492 492 0
71 20250401 183300 25611737 492 492 492 492 0
72 20250401 183200 25611737 492 492 492 492 0
73 20250401 183100 25611737 492 492 492 492 0
74 20250401 183000 25611737 492 492 492 492 0
75 20250401 182900 25611737 492 492 492 492 0
76 20250401 182800 25611737 492 492 492 492 0
77 20250401 182700 25611737 492 492 492 492 0
78 20250401 182600 25611737 492 492 492 492 0
79 20250401 182500 25611737 492 492 492 492 0
80 20250401 182400 25611737 492 492 492 492 0
81 20250401 182300 25611737 492 492 492 492 0
82 20250401 182200 25611737 492 492 492 492 0
83 20250401 182100 25611737 492 492 492 492 0
84 20250401 182000 25611737 492 492 492 492 0
85 20250401 181900 25611737 492 492 492 492 0
86 20250401 181800 25611737 492 492 492 492 0
87 20250401 181700 25611737 492 492 492 492 0
88 20250401 181600 25611737 492 492 492 492 0
89 20250401 181500 25611737 492 492 492 492 0
90 20250401 181400 25611737 492 492 492 492 0
91 20250401 181300 25611737 492 492 492 492 0
92 20250401 181200 25611737 492 492 492 492 795
93 20250401 181100 25611737 492 492 492 492 0
94 20250401 181000 25611737 492 492 492 492 0
95 20250401 180900 25611737 492 492 492 492 0
96 20250401 180800 25611737 492 492 492 492 0
97 20250401 180700 25611737 492 492 492 492 0
98 20250401 180600 25611737 492 492 492 492 0
99 20250401 180500 25611737 492 492 492 492 0
100 20250401 180400 25611737 492 492 492 492 0
101 20250401 180300 25611737 492 492 492 492 0
102 20250401 180200 25611737 492 492 492 492 0
103 20250401 180100 25611737 492 492 492 492 0
104 20250401 180000 25611737 492 492 492 492 0
105 20250401 175900 25611737 492 492 492 492 0
106 20250401 175800 25611737 492 492 492 492 0
107 20250401 175700 25611737 492 492 492 492 0
108 20250401 175600 25611737 492 492 492 492 0
109 20250401 175500 25611737 492 492 492 492 0
110 20250401 175400 25611737 492 492 492 492 0
111 20250401 175300 25611737 492 492 492 492 0
112 20250401 175200 25611737 492 492 492 492 0
113 20250401 175100 25611737 492 492 492 492 0
114 20250401 175000 25611737 492 492 492 492 0
115 20250401 174900 25611737 492 492 492 492 0
116 20250401 174800 25611737 492 492 492 492 0
117 20250401 174700 25611737 492 492 492 492 0
118 20250401 174600 25611737 492 492 492 492 0
119 20250401 174500 25611737 492 492 492 492 0
120 20250401 174400 25611737 492 492 492 492 0
121 20250401 174300 25611737 492 492 492 492 0
122 20250401 174200 25611737 492 492 492 492 795
123 20250401 174100 25611737 492 492 492 492 0
124 20250401 174000 25611737 492 492 492 492 0
125 20250401 173900 25611737 492 492 492 492 0
126 20250401 173800 25611737 492 492 492 492 0
127 20250401 173700 25611737 492 492 492 492 0
128 20250401 173600 25611737 492 492 492 492 0
129 20250401 173500 25611737 492 492 492 492 0
130 20250401 173400 25611737 492 492 492 492 0
131 20250401 173300 25611737 492 492 492 492 0
132 20250401 173200 25611737 492 492 492 492 0
133 20250401 173100 25611737 492 492 492 492 0
134 20250401 173000 25611737 492 492 492 492 0
135 20250401 172900 25611737 492 492 492 492 0
136 20250401 172800 25611737 492 492 492 492 0
137 20250401 172700 25611737 492 492 492 492 0
138 20250401 172600 25611737 492 492 492 492 0
139 20250401 172500 25611737 492 492 492 492 0
140 20250401 172400 25611737 492 492 492 492 0
141 20250401 172300 25611737 492 492 492 492 0
142 20250401 172200 25611737 492 492 492 492 0
143 20250401 172100 25611737 492 492 492 492 0
144 20250401 172000 25611737 492 492 492 492 0
145 20250401 171900 25611737 492 492 492 492 0
146 20250401 171800 25611737 492 492 492 492 0
147 20250401 171700 25611737 492 492 492 492 0
148 20250401 171600 25611737 492 492 492 492 0
149 20250401 171500 25611737 492 492 492 492 0
150 20250401 171400 25611737 492 492 492 492 0
151 20250401 171300 25611737 492 492 492 492 0
152 20250401 171200 25611737 492 492 492 492 795
153 20250401 171100 25611737 492 492 492 492 0
154 20250401 171000 25611737 492 492 492 492 0
155 20250401 170900 25611737 492 492 492 492 0
156 20250401 170800 25611737 492 492 492 492 0
157 20250401 170700 25611737 492 492 492 492 0
158 20250401 170600 25611737 492 492 492 492 0
159 20250401 170500 25611737 492 492 492 492 0
160 20250401 170400 25611737 492 492 492 492 0
161 20250401 170300 25611737 492 492 492 492 0
162 20250401 170200 25611737 492 492 492 492 0
163 20250401 170100 25611737 492 492 492 492 0
164 20250401 170000 25611737 492 492 492 492 0
165 20250401 165900 25611737 492 492 492 492 0
166 20250401 165800 25611737 492 492 492 492 0
167 20250401 165700 25611737 492 492 492 492 0
168 20250401 165600 25611737 492 492 492 492 0
169 20250401 165500 25611737 492 492 492 492 0
170 20250401 165400 25611737 492 492 492 492 0
171 20250401 165300 25611737 492 492 492 492 0
172 20250401 165200 25611737 492 492 492 492 0
173 20250401 165100 25611737 492 492 492 492 0
174 20250401 165000 25611737 492 492 492 492 0
175 20250401 164900 25611737 492 492 492 492 0
176 20250401 164800 25611737 492 492 492 492 0
177 20250401 164700 25611737 492 492 492 492 0
178 20250401 164600 25611737 492 492 492 492 0
179 20250401 164500 25611737 492 492 492 492 0
180 20250401 164400 25611737 492 492 492 492 0
181 20250401 164300 25611737 492 492 492 492 0
182 20250401 164200 25611737 492 492 492 492 795
183 20250401 164100 25611737 492 492 492 492 0
184 20250401 164000 25611737 492 492 492 492 0
185 20250401 163900 25611737 492 492 492 492 0
186 20250401 163800 25611737 492 492 492 492 0
187 20250401 163700 25611737 492 492 492 492 0
188 20250401 163600 25611737 492 492 492 492 0
189 20250401 163500 25611737 492 492 492 492 0
190 20250401 163400 25611737 492 492 492 492 0
191 20250401 163300 25611737 492 492 492 492 0
192 20250401 163200 25611737 492 492 492 492 0
193 20250401 163100 25611737 492 492 492 492 0
194 20250401 163000 25611737 492 492 492 492 0
195 20250401 162900 25611737 492 492 492 492 0
196 20250401 162800 25611737 492 492 492 492 0
197 20250401 162700 25611737 492 492 492 492 0
198 20250401 162600 25611737 492 492 492 492 0
199 20250401 162500 25611737 492 492 492 492 0
200 20250401 162400 25611737 492 492 492 492 0
201 20250401 162300 25611737 492 492 492 492 0
202 20250401 162200 25611737 492 492 492 492 0
203 20250401 162100 25611737 492 492 492 492 0
204 20250401 162000 25611737 492 492 492 492 0
205 20250401 161900 25611737 492 492 492 492 0
206 20250401 161800 25611737 492 492 492 492 0
207 20250401 161700 25611737 492 492 492 492 0
208 20250401 161600 25611737 492 492 492 492 0
209 20250401 161500 25611737 492 492 492 492 0
210 20250401 161400 25611737 492 492 492 492 0
211 20250401 161300 25611737 492 492 492 492 0
212 20250401 161200 25611737 492 492 492 492 795
213 20250401 161100 25611737 492 492 492 492 0
214 20250401 161000 25611737 492 492 492 492 0
215 20250401 160900 25611737 492 492 492 492 0
216 20250401 160800 25611737 492 492 492 492 0
217 20250401 160700 25611737 492 492 492 492 0
218 20250401 160600 25611737 492 492 492 492 0
219 20250401 160500 25611737 492 492 492 492 0
220 20250401 160400 25611737 492 492 492 492 0
221 20250401 160300 25611737 492 492 492 492 0
222 20250401 160200 25611737 492 492 492 492 0
223 20250401 160100 25611737 492 492 492 492 0
224 20250401 160000 25611737 492 492 492 492 0
225 20250401 155900 25611737 492 492 492 492 0
226 20250401 155800 25611737 492 492 492 492 0
227 20250401 155700 25611737 492 492 492 492 0
228 20250401 155600 25611737 492 492 492 492 0
229 20250401 155500 25611737 492 492 492 492 0
230 20250401 155400 25611737 492 492 492 492 0
231 20250401 155300 25611737 492 492 492 492 0
232 20250401 155200 25611737 492 492 492 492 0
233 20250401 155100 25611737 492 492 492 492 0
234 20250401 155000 25611737 492 492 492 492 0
235 20250401 154900 25611737 492 492 492 492 0
236 20250401 154800 25611737 492 492 492 492 0
237 20250401 154700 25611737 492 492 492 492 0
238 20250401 154600 25611737 492 492 492 492 0
239 20250401 154500 25611737 492 492 492 492 0
240 20250401 154400 25611737 492 492 492 492 0
241 20250401 154300 25611737 492 492 492 492 0
242 20250401 154200 25611737 492 492 492 492 795
243 20250401 154100 25611737 492 492 492 492 0
244 20250401 154000 25611737 492 492 492 492 0
245 20250401 153900 25611737 492 492 492 492 0
246 20250401 153800 25611737 492 492 492 492 0
247 20250401 153700 25611737 492 492 492 492 0
248 20250401 153600 25611737 492 492 492 492 0
249 20250401 153500 25611737 492 492 492 492 0
250 20250401 153400 25611737 492 492 492 492 0
251 20250401 153300 25611737 492 492 492 492 0
252 20250401 153200 25611737 492 492 492 492 0
253 20250401 153100 25611737 492 492 492 492 0
254 20250401 153000 25611737 492 492 492 492 795
255 20250401 152900 25220597 493 493 493 493 0
256 20250401 152800 25220597 493 493 493 493 0
257 20250401 152700 25220597 493 493 493 493 0
258 20250401 152600 25220597 493 493 493 493 0
259 20250401 152500 25220597 493 493 493 493 0
260 20250401 152400 25220597 493 493 493 493 0
261 20250401 152300 25220597 493 493 493 493 0
262 20250401 152200 25220597 493 493 493 493 0
263 20250401 152100 25220597 493 493 493 493 0
264 20250401 152000 25220597 493 493 493 493 0
265 20250401 151900 25220597 493 493 493 493 0
266 20250401 151800 25220597 493 492 493 492 122
267 20250401 151700 25160473 492 492 492 492 4
268 20250401 151600 25158505 492 492 492 492 0
269 20250401 151500 25158505 492 492 492 492 286
270 20250401 151400 25017793 493 493 493 493 0
271 20250401 151300 25017793 493 493 493 493 0
272 20250401 151200 25017793 493 493 493 493 0
273 20250401 151100 25017793 493 493 493 493 1
274 20250401 151000 25017300 493 493 493 493 0
275 20250401 150900 25017300 493 493 493 493 0
276 20250401 150800 25017300 493 493 493 493 10
277 20250401 150700 25012370 493 493 493 493 0
278 20250401 150600 25012370 493 493 493 493 0
279 20250401 150500 25012370 493 493 493 493 0
280 20250401 150400 25012370 493 493 493 493 0
281 20250401 150300 25012370 493 493 493 493 0
282 20250401 150200 25012370 493 493 493 493 0
283 20250401 150100 25012370 493 493 493 493 0
284 20250401 150000 25012370 493 493 493 493 0
285 20250401 145900 25012370 493 493 493 493 0
286 20250401 145800 25012370 493 493 493 493 0
287 20250401 145700 25012370 493 493 493 493 4
288 20250401 145600 25010398 493 493 493 493 224
289 20250401 145500 24899966 493 493 493 492 12
290 20250401 145400 24894055 493 493 493 493 0
291 20250401 145300 24894055 493 493 493 493 0
292 20250401 145200 24894055 493 493 493 493 0
293 20250401 145100 24894055 493 493 493 493 0
294 20250401 145000 24894055 493 493 493 493 0
295 20250401 144900 24894055 493 493 493 493 1
296 20250401 144800 24893562 492 492 492 492 0
297 20250401 144700 24893562 492 492 492 492 0
298 20250401 144600 24893562 492 492 492 492 0
299 20250401 144500 24893562 492 492 492 492 0
300 20250401 144400 24893562 492 492 492 492 0
301 20250401 144300 24893562 492 492 492 492 7
302 20250401 144200 24890118 492 492 492 492 198
303 20250401 144100 24792702 492 492 492 492 0
304 20250401 144000 24792702 492 492 492 492 0
305 20250401 143900 24792702 492 492 492 492 0
306 20250401 143800 24792702 492 492 492 492 0
307 20250401 143700 24792702 492 492 492 492 163
308 20250401 143600 24712506 492 492 492 492 0
309 20250401 143500 24712506 492 492 492 492 100
310 20250401 143400 24663306 493 493 493 493 0
311 20250401 143300 24663306 493 493 493 493 0
312 20250401 143200 24663306 493 493 493 493 1
313 20250401 143100 24662813 493 493 493 493 0
314 20250401 143000 24662813 493 493 493 493 0
315 20250401 142900 24662813 493 493 493 493 2
316 20250401 142800 24661827 493 493 493 493 0
317 20250401 142700 24661827 493 493 493 493 0
318 20250401 142600 24661827 493 493 493 493 0
319 20250401 142500 24661827 493 493 493 493 0
320 20250401 142400 24661827 493 493 493 493 26
321 20250401 142300 24649009 493 493 493 493 0
322 20250401 142200 24649009 493 493 493 493 0
323 20250401 142100 24649009 493 493 493 493 50
324 20250401 142000 24624359 493 493 493 493 0
325 20250401 141900 24624359 493 493 493 493 0
326 20250401 141800 24624359 493 493 493 493 0
327 20250401 141700 24624359 493 493 493 493 210
328 20250401 141600 24520829 493 493 493 493 0
329 20250401 141500 24520829 493 493 493 493 0
330 20250401 141400 24520829 493 493 493 493 894
331 20250401 141300 24080087 495 495 495 495 7
332 20250401 141200 24076622 495 495 495 495 0
333 20250401 141100 24076622 495 495 495 495 0
334 20250401 141000 24076622 495 495 495 495 0
335 20250401 140900 24076622 495 495 495 495 1
336 20250401 140800 24076127 495 495 495 495 2
337 20250401 140700 24075137 493 493 493 493 0
338 20250401 140600 24075137 493 493 493 493 0
339 20250401 140500 24075137 493 493 493 493 0
340 20250401 140400 24075137 493 493 493 493 0
341 20250401 140300 24075137 493 493 493 493 0
342 20250401 140200 24075137 493 493 493 493 380
343 20250401 140100 23887797 493 493 493 493 0
344 20250401 140000 23887797 493 493 493 493 0
345 20250401 135900 23887797 493 493 493 493 0
346 20250401 135800 23887797 493 493 493 493 0
347 20250401 135700 23887797 493 493 493 493 0
348 20250401 135600 23887797 493 493 493 493 500
349 20250401 135500 23641297 495 495 495 495 0
350 20250401 135400 23641297 495 495 495 495 0
351 20250401 135300 23641297 495 495 495 495 0
352 20250401 135200 23641297 495 495 495 495 0
353 20250401 135100 23641297 495 495 495 495 0
354 20250401 135000 23641297 495 495 495 495 0
355 20250401 134900 23641297 495 495 495 495 0
356 20250401 134800 23641297 495 495 495 495 0
357 20250401 134700 23641297 495 495 495 495 0
358 20250401 134600 23641297 495 495 495 495 0
359 20250401 134500 23641297 495 495 495 495 0
360 20250401 134400 23641297 495 495 495 495 210
361 20250401 134300 23537347 495 495 495 495 0
362 20250401 134200 23537347 495 495 495 495 0
363 20250401 134100 23537347 495 495 495 495 0
364 20250401 134000 23537347 495 495 495 495 0
365 20250401 133900 23537347 495 495 495 495 276
366 20250401 133800 23400727 495 495 495 495 0
367 20250401 133700 23400727 495 492 495 492 4368
368 20250401 133600 21242980 494 494 494 494 0
369 20250401 133500 21242980 494 494 494 494 200
370 20250401 133400 21144180 494 494 494 494 0
371 20250401 133300 21144180 494 494 494 494 1
372 20250401 133200 21143686 493 494 494 493 1835
373 20250401 133100 20238645 494 494 494 494 0
374 20250401 133000 20238645 494 493 494 493 1406
375 20250401 132900 19544487 494 494 494 494 0
376 20250401 132800 19544487 494 494 494 494 0
377 20250401 132700 19544487 494 494 494 494 0
378 20250401 132600 19544487 494 494 494 494 0
379 20250401 132500 19544487 494 494 494 494 0
380 20250401 132400 19544487 494 494 494 494 1
381 20250401 132300 19543993 493 493 493 493 0
382 20250401 132200 19543993 493 493 493 493 0
383 20250401 132100 19543993 493 493 493 493 156
384 20250401 132000 19467085 493 493 493 493 0
385 20250401 131900 19467085 493 493 493 493 0
386 20250401 131800 19467085 493 493 493 493 0
387 20250401 131700 19467085 493 493 493 493 539
388 20250401 131600 19201358 493 493 493 493 0
389 20250401 131500 19201358 493 493 493 493 0
390 20250401 131400 19201358 493 493 493 493 0
391 20250401 131300 19201358 493 493 493 493 0
392 20250401 131200 19201358 493 493 493 493 0
393 20250401 131100 19201358 493 493 493 493 0
394 20250401 131000 19201358 493 493 493 493 1
395 20250401 130900 19200865 492 492 492 492 0
396 20250401 130800 19200865 492 492 492 492 0
397 20250401 130700 19200865 492 492 492 492 0
398 20250401 130600 19200865 492 492 492 492 0
399 20250401 130500 19200865 492 492 492 492 0
400 20250401 130400 19200865 492 492 492 492 0
401 20250401 130300 19200865 492 492 492 492 0
402 20250401 130200 19200865 492 492 492 492 0
403 20250401 130100 19200865 492 492 492 492 0
404 20250401 130000 19200865 492 492 492 492 0
405 20250401 125900 19200865 492 492 492 492 0
406 20250401 125800 19200865 492 492 492 492 0
407 20250401 125700 19200865 492 492 492 492 0
408 20250401 125600 19200865 492 492 492 492 0
409 20250401 125500 19200865 492 492 492 492 0
410 20250401 125400 19200865 492 492 492 492 0
411 20250401 125300 19200865 492 492 492 492 0
412 20250401 125200 19200865 492 492 492 492 0
413 20250401 125100 19200865 492 492 492 492 0
414 20250401 125000 19200865 492 492 492 492 0
415 20250401 124900 19200865 492 492 492 492 1008
416 20250401 124800 18704929 493 493 493 493 0
417 20250401 124700 18704929 493 493 493 493 0
418 20250401 124600 18704929 493 493 493 493 0
419 20250401 124500 18704929 493 493 493 493 100
420 20250401 124400 18655629 493 493 493 493 0
421 20250401 124300 18655629 493 493 493 493 10
422 20250401 124200 18650699 493 493 493 493 0
423 20250401 124100 18650699 493 493 493 493 0
424 20250401 124000 18650699 493 493 493 493 0
425 20250401 123900 18650699 493 493 493 493 0
426 20250401 123800 18650699 493 493 493 493 33
427 20250401 123700 18634430 491 491 491 491 0
428 20250401 123600 18634430 491 491 491 491 0
429 20250401 123500 18634430 491 491 491 491 1495
430 20250401 123400 17900385 491 491 491 491 0
431 20250401 123300 17900385 491 491 491 491 0
432 20250401 123200 17900385 491 491 491 491 0
433 20250401 123100 17900385 491 491 491 491 225
434 20250401 123000 17789910 492 493 493 492 924
435 20250401 122900 17334600 494 494 494 494 0
436 20250401 122800 17334600 494 494 494 494 12
437 20250401 122700 17328672 494 494 494 494 10
438 20250401 122600 17323732 493 493 493 493 0
439 20250401 122500 17323732 493 493 493 493 25
440 20250401 122400 17311407 493 493 493 493 0
441 20250401 122300 17311407 493 493 493 493 0
442 20250401 122200 17311407 493 493 493 493 0
443 20250401 122100 17311407 493 493 493 493 0
444 20250401 122000 17311407 493 493 493 493 3
445 20250401 121900 17309928 493 493 493 493 0
446 20250401 121800 17309928 493 493 493 493 0
447 20250401 121700 17309928 493 493 493 493 0
448 20250401 121600 17309928 493 493 493 493 49
449 20250401 121500 17285771 494 494 494 494 0
450 20250401 121400 17285771 494 494 494 494 0
451 20250401 121300 17285771 494 494 494 494 0
452 20250401 121200 17285771 494 494 494 494 37
453 20250401 121100 17267493 494 494 494 494 0
454 20250401 121000 17267493 494 494 494 494 7
455 20250401 120900 17264035 493 493 494 493 1600
456 20250401 120800 16475141 493 493 493 493 0
457 20250401 120700 16475141 493 493 493 493 0
458 20250401 120600 16475141 493 493 493 493 0
459 20250401 120500 16475141 493 493 493 493 0
460 20250401 120400 16475141 493 493 493 493 1
461 20250401 120300 16474648 489 489 489 489 0
462 20250401 120200 16474648 489 489 489 489 0
463 20250401 120100 16474648 489 489 489 489 0
464 20250401 120000 16474648 489 489 489 489 0
465 20250401 115900 16474648 489 489 489 489 0
466 20250401 115800 16474648 489 489 489 489 0
467 20250401 115700 16474648 489 489 489 489 0
468 20250401 115600 16474648 489 489 489 489 182
469 20250401 115500 16385650 493 493 493 493 0
470 20250401 115400 16385650 493 493 493 493 0
471 20250401 115300 16385650 493 493 493 493 0
472 20250401 115200 16385650 493 493 493 493 721
473 20250401 115100 16030197 493 493 493 493 0
474 20250401 115000 16030197 493 493 493 493 2
475 20250401 114900 16029211 493 493 493 493 0
476 20250401 114800 16029211 493 493 493 493 0
477 20250401 114700 16029211 493 493 493 493 0
478 20250401 114600 16029211 493 493 493 493 0
479 20250401 114500 16029211 493 493 493 493 0
480 20250401 114400 16029211 493 493 493 493 0
481 20250401 114300 16029211 493 493 493 493 0
482 20250401 114200 16029211 493 493 493 493 0
483 20250401 114100 16029211 493 493 493 493 0
484 20250401 114000 16029211 493 493 493 493 1
485 20250401 113900 16028718 490 490 490 490 0
486 20250401 113800 16028718 490 490 490 490 0
487 20250401 113700 16028718 490 490 490 490 0
488 20250401 113600 16028718 490 490 490 490 0
489 20250401 113500 16028718 490 490 490 490 0
490 20250401 113400 16028718 490 490 490 490 0
491 20250401 113300 16028718 490 490 490 490 500
492 20250401 113200 15783718 493 493 493 493 269
493 20250401 113100 15651101 493 493 493 493 0
494 20250401 113000 15651101 493 493 493 493 0
495 20250401 112900 15651101 493 493 493 493 0
496 20250401 112800 15651101 493 493 493 493 0
497 20250401 112700 15651101 493 493 493 493 0
498 20250401 112600 15651101 493 493 493 493 0
499 20250401 112500 15651101 493 493 493 493 0
500 20250401 112400 15651101 493 493 493 493 0
501 20250401 112300 15651101 493 493 493 493 0
502 20250401 112200 15651101 493 492 493 492 1064
503 20250401 112100 15127516 492 492 492 492 5
504 20250401 112000 15125056 492 492 492 492 0
505 20250401 111900 15125056 492 490 492 490 325
506 20250401 111800 14965750 492 492 492 492 3
507 20250401 111700 14964274 493 493 493 493 5
508 20250401 111600 14961809 493 493 493 493 0
509 20250401 111500 14961809 493 493 493 493 0
510 20250401 111400 14961809 493 493 493 493 0
511 20250401 111300 14961809 493 493 493 493 0
512 20250401 111200 14961809 493 493 493 493 1
513 20250401 111100 14961316 492 492 492 492 0
514 20250401 111000 14961316 492 492 492 492 0
515 20250401 110900 14961316 492 492 492 492 0
516 20250401 110800 14961316 492 492 492 492 0
517 20250401 110700 14961316 492 492 492 492 54
518 20250401 110600 14934748 492 492 492 492 0
519 20250401 110500 14934748 492 492 492 492 0
520 20250401 110400 14934748 492 492 492 492 0
521 20250401 110300 14934748 492 492 492 492 0
522 20250401 110200 14934748 492 492 492 492 1
523 20250401 110100 14934256 490 490 490 490 2626
524 20250401 110000 13647516 490 490 490 490 0
525 20250401 105900 13647516 490 490 490 490 0
526 20250401 105800 13647516 490 490 490 490 0
527 20250401 105700 13647516 490 490 490 490 50
528 20250401 105600 13623016 489 489 489 489 50
529 20250401 105500 13598566 490 490 490 490 0
530 20250401 105400 13598566 490 490 490 490 1
531 20250401 105300 13598076 489 489 489 489 0
532 20250401 105200 13598076 489 489 489 489 0
533 20250401 105100 13598076 489 490 490 489 6
534 20250401 105000 13595141 489 489 489 489 0
535 20250401 104900 13595141 489 489 489 489 0
536 20250401 104800 13595141 489 489 489 489 0
537 20250401 104700 13595141 489 489 489 489 0
538 20250401 104600 13595141 489 490 490 489 644
539 20250401 104500 13279898 490 490 490 490 0
540 20250401 104400 13279898 490 490 490 490 0
541 20250401 104300 13279898 490 490 490 490 0
542 20250401 104200 13279898 490 490 490 490 0
543 20250401 104100 13279898 490 491 491 490 20
544 20250401 104000 13270089 491 491 491 491 1
545 20250401 103900 13269598 491 491 491 491 1
546 20250401 103800 13269107 493 493 493 493 0
547 20250401 103700 13269107 493 493 493 493 0
548 20250401 103600 13269107 493 493 493 493 0
549 20250401 103500 13269107 493 493 493 493 0
550 20250401 103400 13269107 493 493 493 493 0
551 20250401 103300 13269107 493 493 493 493 0
552 20250401 103200 13269107 493 493 493 493 0
553 20250401 103100 13269107 493 493 493 493 0
554 20250401 103000 13269107 493 493 493 493 1
555 20250401 102900 13268614 490 490 490 490 0
556 20250401 102800 13268614 490 490 490 490 0
557 20250401 102700 13268614 490 490 490 490 0
558 20250401 102600 13268614 490 490 490 490 0
559 20250401 102500 13268614 490 490 490 490 1
560 20250401 102400 13268124 490 490 490 490 0
561 20250401 102300 13268124 490 492 492 490 319
562 20250401 102200 13111240 492 492 492 492 0
563 20250401 102100 13111240 492 492 492 492 0
564 20250401 102000 13111240 492 492 492 492 11
565 20250401 101900 13105828 490 490 490 490 0
566 20250401 101800 13105828 490 490 490 490 0
567 20250401 101700 13105828 490 490 490 490 0
568 20250401 101600 13105828 490 490 490 490 0
569 20250401 101500 13105828 490 490 490 490 5
570 20250401 101400 13103378 492 492 492 492 40
571 20250401 101300 13083698 492 492 492 492 1
572 20250401 101200 13083206 492 492 492 492 0
573 20250401 101100 13083206 492 492 492 492 0
574 20250401 101000 13083206 492 492 492 492 0
575 20250401 100900 13083206 492 492 492 492 0
576 20250401 100800 13083206 492 492 492 492 0
577 20250401 100700 13083206 492 492 492 490 136
578 20250401 100600 13016320 494 494 494 494 0
579 20250401 100500 13016320 494 494 494 494 0
580 20250401 100400 13016320 494 494 494 494 0
581 20250401 100300 13016320 494 494 494 494 0
582 20250401 100200 13016320 494 494 494 494 0
583 20250401 100100 13016320 494 494 494 494 0
584 20250401 100000 13016320 494 494 494 494 0
585 20250401 095900 13016320 494 494 494 494 0
586 20250401 095800 13016320 494 494 494 494 0
587 20250401 095700 13016320 494 494 494 494 1
588 20250401 095600 13015826 489 489 489 489 10
589 20250401 095500 13010936 494 494 494 494 1
590 20250401 095400 13010442 494 494 494 494 2
591 20250401 095300 13009454 494 494 494 494 8
592 20250401 095200 13005502 486 486 486 486 24
593 20250401 095100 12993838 497 497 497 497 0
594 20250401 095000 12993838 497 497 497 497 1
595 20250401 094900 12993341 497 497 497 497 12
596 20250401 094800 12987377 483 484 505 481 15166
597 20250401 094700 5521482 484 484 484 484 12
598 20250401 094600 5515674 481 481 481 481 0
599 20250401 094500 5515674 481 481 481 481 50
600 20250401 094400 5491624 481 481 481 481 0
601 20250401 094300 5491624 481 481 481 481 50
602 20250401 094200 5467574 485 485 485 485 1
603 20250401 094100 5467089 483 483 483 483 20
604 20250401 094000 5457429 484 484 484 484 0
605 20250401 093900 5457429 484 484 484 484 0
606 20250401 093800 5457429 484 484 484 484 62
607 20250401 093700 5427421 486 486 486 486 0
608 20250401 093600 5427421 486 486 486 486 0
609 20250401 093500 5427421 486 486 486 486 6
610 20250401 093400 5424505 486 486 486 486 1
611 20250401 093300 5424019 480 482 482 480 1006
612 20250401 093200 4939369 482 483 483 482 205
613 20250401 093100 4840490 485 485 485 485 1097
614 20250401 093000 4308445 487 487 487 487 4
615 20250401 092900 4306497 487 487 487 487 0
616 20250401 092800 4306497 487 487 487 487 1
617 20250401 092700 4306010 485 485 485 485 50
618 20250401 092600 4281760 488 488 488 488 0
619 20250401 092500 4281760 488 488 488 488 0
620 20250401 092400 4281760 488 488 488 488 0
621 20250401 092300 4281760 488 488 488 488 2
622 20250401 092200 4280784 485 485 485 485 1
623 20250401 092100 4280299 488 488 488 488 0
624 20250401 092000 4280299 488 488 488 488 0
625 20250401 091900 4280299 488 488 488 485 88
626 20250401 091800 4237532 484 484 484 484 50
627 20250401 091700 4213332 485 485 485 485 0
628 20250401 091600 4213332 485 485 485 485 5000
629 20250401 091500 1788332 485 485 485 485 0
630 20250401 091400 1788332 485 485 485 485 0
631 20250401 091300 1788332 485 485 485 485 0
632 20250401 091200 1788332 485 485 485 485 0
633 20250401 091100 1788332 485 485 485 485 1
634 20250401 091000 1787847 482 482 482 482 0
635 20250401 090900 1787847 482 482 482 482 270
636 20250401 090800 1657707 485 485 485 485 0
637 20250401 090700 1657707 485 485 485 485 1
638 20250401 090600 1657222 482 480 482 480 1111
639 20250401 090500 1123738 480 479 480 479 240
640 20250401 090400 1008765 479 479 479 479 17
641 20250401 090300 1000622 479 479 479 479 21
642 20250401 090200 990563 479 479 479 479 9
643 20250401 090100 986252 479 479 479 479 786
644 20250401 090000 609758 478 475 478 475 1283

1
049080/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,84883347,0,41762606724,0.00
20250327,0,84883347,0,42271906806,0.00
20250326,0,84883347,0,42781206888,0.00
20250325,0,84883347,0,42696323541,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 84883347 0 41762606724 0.00
3 20250327 0 84883347 0 42271906806 0.00
4 20250326 0 84883347 0 42781206888 0.00
5 20250325 0 84883347 0 42696323541 0.00