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
049120/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194200,146833,999,999,999,999,1
20250401,194100,146833,999,999,999,999,0
20250401,194000,146833,999,999,999,999,0
20250401,193900,146833,999,999,999,999,0
20250401,193800,146833,999,999,999,999,0
20250401,193700,146833,999,999,999,999,0
20250401,193600,146833,999,999,999,999,0
20250401,193500,146833,999,999,999,999,0
20250401,193400,146833,999,999,999,999,0
20250401,193300,146833,999,999,999,999,0
20250401,193200,146833,999,999,999,999,0
20250401,193100,146833,999,999,999,999,0
20250401,193000,146833,999,999,999,999,0
20250401,192900,146833,999,999,999,999,0
20250401,192800,146833,999,999,999,999,0
20250401,192700,146833,999,999,999,999,0
20250401,192600,146833,999,999,999,999,0
20250401,192500,146833,999,999,999,999,0
20250401,192400,146833,999,999,999,999,0
20250401,192300,146833,999,999,999,999,0
20250401,192200,146833,999,999,999,999,0
20250401,192100,146833,999,999,999,999,0
20250401,192000,146833,999,999,999,999,0
20250401,191900,146833,999,999,999,999,0
20250401,191800,146833,999,999,999,999,0
20250401,191700,146833,999,999,999,999,0
20250401,191600,146833,999,999,999,999,0
20250401,191500,146833,999,999,999,999,0
20250401,191400,146833,999,999,999,999,0
20250401,191300,146833,999,999,999,999,0
20250401,191200,146833,999,999,999,999,1
20250401,191100,146833,999,999,999,999,0
20250401,191000,146833,999,999,999,999,0
20250401,190900,146833,999,999,999,999,0
20250401,190800,146833,999,999,999,999,0
20250401,190700,146833,999,999,999,999,0
20250401,190600,146833,999,999,999,999,0
20250401,190500,146833,999,999,999,999,0
20250401,190400,146833,999,999,999,999,0
20250401,190300,146833,999,999,999,999,0
20250401,190200,146833,999,999,999,999,0
20250401,190100,146833,999,999,999,999,0
20250401,190000,146833,999,999,999,999,0
20250401,185900,146833,999,999,999,999,0
20250401,185800,146833,999,999,999,999,0
20250401,185700,146833,999,999,999,999,0
20250401,185600,146833,999,999,999,999,0
20250401,185500,146833,999,999,999,999,0
20250401,185400,146833,999,999,999,999,0
20250401,185300,146833,999,999,999,999,0
20250401,185200,146833,999,999,999,999,0
20250401,185100,146833,999,999,999,999,0
20250401,185000,146833,999,999,999,999,0
20250401,184900,146833,999,999,999,999,0
20250401,184800,146833,999,999,999,999,0
20250401,184700,146833,999,999,999,999,0
20250401,184600,146833,999,999,999,999,0
20250401,184500,146833,999,999,999,999,0
20250401,184400,146833,999,999,999,999,0
20250401,184300,146833,999,999,999,999,0
20250401,184200,146833,999,999,999,999,1
20250401,184100,146833,999,999,999,999,0
20250401,184000,146833,999,999,999,999,0
20250401,183900,146833,999,999,999,999,0
20250401,183800,146833,999,999,999,999,0
20250401,183700,146833,999,999,999,999,0
20250401,183600,146833,999,999,999,999,0
20250401,183500,146833,999,999,999,999,0
20250401,183400,146833,999,999,999,999,0
20250401,183300,146833,999,999,999,999,0
20250401,183200,146833,999,999,999,999,0
20250401,183100,146833,999,999,999,999,0
20250401,183000,146833,999,999,999,999,0
20250401,182900,146833,999,999,999,999,0
20250401,182800,146833,999,999,999,999,0
20250401,182700,146833,999,999,999,999,0
20250401,182600,146833,999,999,999,999,0
20250401,182500,146833,999,999,999,999,0
20250401,182400,146833,999,999,999,999,0
20250401,182300,146833,999,999,999,999,0
20250401,182200,146833,999,999,999,999,0
20250401,182100,146833,999,999,999,999,0
20250401,182000,146833,999,999,999,999,0
20250401,181900,146833,999,999,999,999,0
20250401,181800,146833,999,999,999,999,0
20250401,181700,146833,999,999,999,999,0
20250401,181600,146833,999,999,999,999,0
20250401,181500,146833,999,999,999,999,0
20250401,181400,146833,999,999,999,999,0
20250401,181300,146833,999,999,999,999,0
20250401,181200,146833,999,999,999,999,1
20250401,181100,146833,999,999,999,999,0
20250401,181000,146833,999,999,999,999,0
20250401,180900,146833,999,999,999,999,0
20250401,180800,146833,999,999,999,999,0
20250401,180700,146833,999,999,999,999,0
20250401,180600,146833,999,999,999,999,0
20250401,180500,146833,999,999,999,999,0
20250401,180400,146833,999,999,999,999,0
20250401,180300,146833,999,999,999,999,0
20250401,180200,146833,999,999,999,999,0
20250401,180100,146833,999,999,999,999,0
20250401,180000,146833,999,999,999,999,0
20250401,175900,146833,999,999,999,999,0
20250401,175800,146833,999,999,999,999,0
20250401,175700,146833,999,999,999,999,0
20250401,175600,146833,999,999,999,999,0
20250401,175500,146833,999,999,999,999,0
20250401,175400,146833,999,999,999,999,0
20250401,175300,146833,999,999,999,999,0
20250401,175200,146833,999,999,999,999,0
20250401,175100,146833,999,999,999,999,0
20250401,175000,146833,999,999,999,999,0
20250401,174900,146833,999,999,999,999,0
20250401,174800,146833,999,999,999,999,0
20250401,174700,146833,999,999,999,999,0
20250401,174600,146833,999,999,999,999,0
20250401,174500,146833,999,999,999,999,0
20250401,174400,146833,999,999,999,999,0
20250401,174300,146833,999,999,999,999,0
20250401,174200,146833,999,999,999,999,1
20250401,174100,146833,999,999,999,999,0
20250401,174000,146833,999,999,999,999,0
20250401,173900,146833,999,999,999,999,0
20250401,173800,146833,999,999,999,999,0
20250401,173700,146833,999,999,999,999,0
20250401,173600,146833,999,999,999,999,0
20250401,173500,146833,999,999,999,999,0
20250401,173400,146833,999,999,999,999,0
20250401,173300,146833,999,999,999,999,0
20250401,173200,146833,999,999,999,999,0
20250401,173100,146833,999,999,999,999,0
20250401,173000,146833,999,999,999,999,0
20250401,172900,146833,999,999,999,999,0
20250401,172800,146833,999,999,999,999,0
20250401,172700,146833,999,999,999,999,0
20250401,172600,146833,999,999,999,999,0
20250401,172500,146833,999,999,999,999,0
20250401,172400,146833,999,999,999,999,0
20250401,172300,146833,999,999,999,999,0
20250401,172200,146833,999,999,999,999,0
20250401,172100,146833,999,999,999,999,0
20250401,172000,146833,999,999,999,999,0
20250401,171900,146833,999,999,999,999,0
20250401,171800,146833,999,999,999,999,0
20250401,171700,146833,999,999,999,999,0
20250401,171600,146833,999,999,999,999,0
20250401,171500,146833,999,999,999,999,0
20250401,171400,146833,999,999,999,999,0
20250401,171300,146833,999,999,999,999,0
20250401,171200,146833,999,999,999,999,1
20250401,171100,146833,999,999,999,999,0
20250401,171000,146833,999,999,999,999,0
20250401,170900,146833,999,999,999,999,0
20250401,170800,146833,999,999,999,999,0
20250401,170700,146833,999,999,999,999,0
20250401,170600,146833,999,999,999,999,0
20250401,170500,146833,999,999,999,999,0
20250401,170400,146833,999,999,999,999,0
20250401,170300,146833,999,999,999,999,0
20250401,170200,146833,999,999,999,999,0
20250401,170100,146833,999,999,999,999,0
20250401,170000,146833,999,999,999,999,0
20250401,165900,146833,999,999,999,999,0
20250401,165800,146833,999,999,999,999,0
20250401,165700,146833,999,999,999,999,0
20250401,165600,146833,999,999,999,999,0
20250401,165500,146833,999,999,999,999,0
20250401,165400,146833,999,999,999,999,0
20250401,165300,146833,999,999,999,999,0
20250401,165200,146833,999,999,999,999,0
20250401,165100,146833,999,999,999,999,0
20250401,165000,146833,999,999,999,999,0
20250401,164900,146833,999,999,999,999,0
20250401,164800,146833,999,999,999,999,0
20250401,164700,146833,999,999,999,999,0
20250401,164600,146833,999,999,999,999,0
20250401,164500,146833,999,999,999,999,0
20250401,164400,146833,999,999,999,999,0
20250401,164300,146833,999,999,999,999,0
20250401,164200,146833,999,999,999,999,1
20250401,164100,146833,999,999,999,999,0
20250401,164000,146833,999,999,999,999,0
20250401,163900,146833,999,999,999,999,0
20250401,163800,146833,999,999,999,999,0
20250401,163700,146833,999,999,999,999,0
20250401,163600,146833,999,999,999,999,0
20250401,163500,146833,999,999,999,999,0
20250401,163400,146833,999,999,999,999,0
20250401,163300,146833,999,999,999,999,0
20250401,163200,146833,999,999,999,999,0
20250401,163100,146833,999,999,999,999,0
20250401,163000,146833,999,999,999,999,0
20250401,162900,146833,999,999,999,999,0
20250401,162800,146833,999,999,999,999,0
20250401,162700,146833,999,999,999,999,0
20250401,162600,146833,999,999,999,999,0
20250401,162500,146833,999,999,999,999,0
20250401,162400,146833,999,999,999,999,0
20250401,162300,146833,999,999,999,999,0
20250401,162200,146833,999,999,999,999,0
20250401,162100,146833,999,999,999,999,0
20250401,162000,146833,999,999,999,999,0
20250401,161900,146833,999,999,999,999,0
20250401,161800,146833,999,999,999,999,0
20250401,161700,146833,999,999,999,999,0
20250401,161600,146833,999,999,999,999,0
20250401,161500,146833,999,999,999,999,0
20250401,161400,146833,999,999,999,999,0
20250401,161300,146833,999,999,999,999,0
20250401,161200,146833,999,999,999,999,1
20250401,161100,146833,999,999,999,999,0
20250401,161000,146833,999,999,999,999,0
20250401,160900,146833,999,999,999,999,0
20250401,160800,146833,999,999,999,999,0
20250401,160700,146833,999,999,999,999,0
20250401,160600,146833,999,999,999,999,0
20250401,160500,146833,999,999,999,999,0
20250401,160400,146833,999,999,999,999,0
20250401,160300,146833,999,999,999,999,0
20250401,160200,146833,999,999,999,999,0
20250401,160100,146833,999,999,999,999,0
20250401,160000,146833,999,999,999,999,0
20250401,155900,146833,999,999,999,999,0
20250401,155800,146833,999,999,999,999,0
20250401,155700,146833,999,999,999,999,0
20250401,155600,146833,999,999,999,999,0
20250401,155500,146833,999,999,999,999,0
20250401,155400,146833,999,999,999,999,0
20250401,155300,146833,999,999,999,999,0
20250401,155200,146833,999,999,999,999,0
20250401,155100,146833,999,999,999,999,0
20250401,155000,146833,999,999,999,999,0
20250401,154900,146833,999,999,999,999,0
20250401,154800,146833,999,999,999,999,0
20250401,154700,146833,999,999,999,999,0
20250401,154600,146833,999,999,999,999,0
20250401,154500,146833,999,999,999,999,0
20250401,154400,146833,999,999,999,999,0
20250401,154300,146833,999,999,999,999,0
20250401,154200,146833,999,999,999,999,1
20250401,154100,146833,999,999,999,999,0
20250401,154000,146833,999,999,999,999,0
20250401,153900,146833,999,999,999,999,0
20250401,153800,146833,999,999,999,999,0
20250401,153700,146833,999,999,999,999,0
20250401,153600,146833,999,999,999,999,0
20250401,153500,146833,999,999,999,999,0
20250401,153400,146833,999,999,999,999,0
20250401,153300,146833,999,999,999,999,0
20250401,153200,146833,999,999,999,999,0
20250401,153100,146833,999,999,999,999,0
20250401,153000,146833,999,999,999,999,0
20250401,152900,146833,999,999,999,999,0
20250401,152800,146833,999,999,999,999,0
20250401,152700,146833,999,999,999,999,0
20250401,152600,146833,999,999,999,999,0
20250401,152500,146833,999,999,999,999,0
20250401,152400,146833,999,999,999,999,0
20250401,152300,146833,999,999,999,999,0
20250401,152200,146833,999,999,999,999,0
20250401,152100,146833,999,999,999,999,0
20250401,152000,146833,999,999,999,999,0
20250401,151900,146833,999,999,999,999,0
20250401,151800,146833,999,999,999,999,0
20250401,151700,146833,999,999,999,999,0
20250401,151600,146833,999,999,999,999,0
20250401,151500,146833,999,999,999,999,0
20250401,151400,146833,999,999,999,999,0
20250401,151300,146833,999,999,999,999,0
20250401,151200,146833,999,999,999,999,0
20250401,151100,146833,999,999,999,999,0
20250401,151000,146833,999,999,999,999,0
20250401,150900,146833,999,999,999,999,0
20250401,150800,146833,999,999,999,999,0
20250401,150700,146833,999,999,999,999,0
20250401,150600,146833,999,999,999,999,0
20250401,150500,146833,999,999,999,999,0
20250401,150400,146833,999,999,999,999,0
20250401,150300,146833,999,999,999,999,1
20250401,150200,145834,999,999,999,999,0
20250401,150100,145834,999,999,999,999,0
20250401,150000,145834,999,999,999,999,0
20250401,145900,145834,999,999,999,999,0
20250401,145800,145834,999,999,999,999,0
20250401,145700,145834,999,999,999,999,0
20250401,145600,145834,999,999,999,999,0
20250401,145500,145834,999,999,999,999,0
20250401,145400,145834,999,999,999,999,0
20250401,145300,145834,999,999,999,999,4
20250401,145200,141838,999,999,999,999,0
20250401,145100,141838,999,999,999,999,0
20250401,145000,141838,999,999,999,999,0
20250401,144900,141838,999,999,999,999,0
20250401,144800,141838,999,999,999,999,0
20250401,144700,141838,999,999,999,999,0
20250401,144600,141838,999,999,999,999,0
20250401,144500,141838,999,999,999,999,0
20250401,144400,141838,999,999,999,999,0
20250401,144300,141838,999,999,999,999,0
20250401,144200,141838,999,999,999,999,0
20250401,144100,141838,999,999,999,999,0
20250401,144000,141838,999,999,999,999,0
20250401,143900,141838,999,999,999,999,0
20250401,143800,141838,999,999,999,999,0
20250401,143700,141838,999,999,999,999,0
20250401,143600,141838,999,999,999,999,0
20250401,143500,141838,999,999,999,999,0
20250401,143400,141838,999,999,999,999,0
20250401,143300,141838,999,999,999,999,0
20250401,143200,141838,999,999,999,999,0
20250401,143100,141838,999,999,999,999,0
20250401,143000,141838,999,999,999,999,0
20250401,142900,141838,999,999,999,999,0
20250401,142800,141838,999,999,999,999,0
20250401,142700,141838,999,999,999,999,0
20250401,142600,141838,999,999,999,999,0
20250401,142500,141838,999,999,999,999,0
20250401,142400,141838,999,999,999,999,0
20250401,142300,141838,999,999,999,999,0
20250401,142200,141838,999,999,999,999,0
20250401,142100,141838,999,999,999,999,0
20250401,142000,141838,999,999,999,999,0
20250401,141900,141838,999,999,999,999,0
20250401,141800,141838,999,999,999,999,1
20250401,141700,140839,999,999,999,999,0
20250401,141600,140839,999,999,999,999,0
20250401,141500,140839,999,999,999,999,0
20250401,141400,140839,999,999,999,999,0
20250401,141300,140839,999,999,999,999,0
20250401,141200,140839,999,999,999,999,0
20250401,141100,140839,999,999,999,999,0
20250401,141000,140839,999,999,999,999,0
20250401,140900,140839,999,999,999,999,0
20250401,140800,140839,999,999,999,999,0
20250401,140700,140839,999,999,999,999,0
20250401,140600,140839,999,999,999,999,0
20250401,140500,140839,999,999,999,999,0
20250401,140400,140839,999,999,999,999,0
20250401,140300,140839,999,999,999,999,0
20250401,140200,140839,999,999,999,999,0
20250401,140100,140839,999,999,999,999,0
20250401,140000,140839,999,999,999,999,0
20250401,135900,140839,999,999,999,999,0
20250401,135800,140839,999,999,999,999,0
20250401,135700,140839,999,999,999,999,0
20250401,135600,140839,999,999,999,999,0
20250401,135500,140839,999,999,999,999,0
20250401,135400,140839,999,999,999,999,0
20250401,135300,140839,999,999,999,999,0
20250401,135200,140839,999,999,999,999,0
20250401,135100,140839,999,999,999,999,0
20250401,135000,140839,999,999,999,999,0
20250401,134900,140839,999,999,999,999,0
20250401,134800,140839,999,999,999,999,0
20250401,134700,140839,999,999,999,999,0
20250401,134600,140839,999,999,999,999,0
20250401,134500,140839,999,999,999,999,0
20250401,134400,140839,999,999,999,999,0
20250401,134300,140839,999,999,999,999,0
20250401,134200,140839,999,999,999,999,0
20250401,134100,140839,999,999,999,999,0
20250401,134000,140839,999,999,999,999,0
20250401,133900,140839,999,999,999,999,0
20250401,133800,140839,999,999,999,999,0
20250401,133700,140839,999,999,999,999,0
20250401,133600,140839,999,999,999,999,0
20250401,133500,140839,999,999,999,999,0
20250401,133400,140839,999,999,999,999,0
20250401,133300,140839,999,999,999,999,0
20250401,133200,140839,999,999,999,999,0
20250401,133100,140839,999,999,999,999,0
20250401,133000,140839,999,999,999,999,0
20250401,132900,140839,999,999,999,999,0
20250401,132800,140839,999,999,999,999,0
20250401,132700,140839,999,999,999,999,0
20250401,132600,140839,999,999,999,999,0
20250401,132500,140839,999,999,999,999,0
20250401,132400,140839,999,999,999,999,0
20250401,132300,140839,999,999,999,999,0
20250401,132200,140839,999,999,999,999,0
20250401,132100,140839,999,999,999,999,0
20250401,132000,140839,999,999,999,999,0
20250401,131900,140839,999,999,999,999,0
20250401,131800,140839,999,999,999,999,0
20250401,131700,140839,999,999,999,999,0
20250401,131600,140839,999,999,999,999,0
20250401,131500,140839,999,999,999,999,0
20250401,131400,140839,999,999,999,999,0
20250401,131300,140839,999,999,999,999,0
20250401,131200,140839,999,999,999,999,0
20250401,131100,140839,999,999,999,999,0
20250401,131000,140839,999,999,999,999,0
20250401,130900,140839,999,999,999,999,0
20250401,130800,140839,999,999,999,999,0
20250401,130700,140839,999,999,999,999,0
20250401,130600,140839,999,999,999,999,0
20250401,130500,140839,999,999,999,999,0
20250401,130400,140839,999,999,999,999,0
20250401,130300,140839,999,999,999,999,0
20250401,130200,140839,999,999,999,999,0
20250401,130100,140839,999,999,999,999,0
20250401,130000,140839,999,999,999,999,0
20250401,125900,140839,999,999,999,999,0
20250401,125800,140839,999,999,999,999,0
20250401,125700,140839,999,999,999,999,0
20250401,125600,140839,999,999,999,999,0
20250401,125500,140839,999,999,999,999,0
20250401,125400,140839,999,999,999,999,0
20250401,125300,140839,999,999,999,999,0
20250401,125200,140839,999,999,999,999,0
20250401,125100,140839,999,999,999,999,0
20250401,125000,140839,999,999,999,999,0
20250401,124900,140839,999,999,999,999,0
20250401,124800,140839,999,999,999,999,0
20250401,124700,140839,999,999,999,999,0
20250401,124600,140839,999,999,999,999,0
20250401,124500,140839,999,999,999,999,100
20250401,124400,40939,1004,1004,1004,1004,0
20250401,124300,40939,1004,1004,1004,1004,0
20250401,124200,40939,1004,1004,1004,1004,0
20250401,124100,40939,1004,1004,1004,1004,0
20250401,124000,40939,1004,1004,1004,1004,0
20250401,123900,40939,1004,1004,1004,1004,0
20250401,123800,40939,1004,1004,1004,1004,0
20250401,123700,40939,1004,1004,1004,1004,0
20250401,123600,40939,1004,1004,1004,1004,0
20250401,123500,40939,1004,1004,1004,1004,0
20250401,123400,40939,1004,1004,1004,1004,0
20250401,123300,40939,1004,1004,1004,1004,0
20250401,123200,40939,1004,1004,1004,1004,0
20250401,123100,40939,1004,1004,1004,1004,0
20250401,123000,40939,1004,1004,1004,1004,0
20250401,122900,40939,1004,1004,1004,1004,0
20250401,122800,40939,1004,1004,1004,1004,0
20250401,122700,40939,1004,1004,1004,1004,0
20250401,122600,40939,1004,1004,1004,1004,0
20250401,122500,40939,1004,1004,1004,1004,0
20250401,122400,40939,1004,1004,1004,1004,0
20250401,122300,40939,1004,1004,1004,1004,0
20250401,122200,40939,1004,1004,1004,1004,0
20250401,122100,40939,1004,1004,1004,1004,0
20250401,122000,40939,1004,1004,1004,1004,0
20250401,121900,40939,1004,1004,1004,1004,0
20250401,121800,40939,1004,1004,1004,1004,0
20250401,121700,40939,1004,1004,1004,1004,0
20250401,121600,40939,1004,1004,1004,1004,0
20250401,121500,40939,1004,1004,1004,1004,0
20250401,121400,40939,1004,1004,1004,1004,0
20250401,121300,40939,1004,1004,1004,1004,0
20250401,121200,40939,1004,1004,1004,1004,0
20250401,121100,40939,1004,1004,1004,1004,0
20250401,121000,40939,1004,1004,1004,1004,0
20250401,120900,40939,1004,1004,1004,1004,0
20250401,120800,40939,1004,1004,1004,1004,0
20250401,120700,40939,1004,1004,1004,1004,0
20250401,120600,40939,1004,1004,1004,1004,0
20250401,120500,40939,1004,1004,1004,1004,0
20250401,120400,40939,1004,1004,1004,1004,0
20250401,120300,40939,1004,1004,1004,1004,0
20250401,120200,40939,1004,1004,1004,1004,0
20250401,120100,40939,1004,1004,1004,1004,0
20250401,120000,40939,1004,1004,1004,1004,0
20250401,115900,40939,1004,1004,1004,1004,0
20250401,115800,40939,1004,1004,1004,1004,0
20250401,115700,40939,1004,1004,1004,1004,0
20250401,115600,40939,1004,1004,1004,1004,0
20250401,115500,40939,1004,1004,1004,1004,0
20250401,115400,40939,1004,1004,1004,1004,0
20250401,115300,40939,1004,1004,1004,1004,0
20250401,115200,40939,1004,1004,1004,1004,0
20250401,115100,40939,1004,1004,1004,1004,0
20250401,115000,40939,1004,1004,1004,1004,0
20250401,114900,40939,1004,1004,1004,1004,0
20250401,114800,40939,1004,1004,1004,1004,0
20250401,114700,40939,1004,1004,1004,1004,0
20250401,114600,40939,1004,1004,1004,1004,0
20250401,114500,40939,1004,1004,1004,1004,0
20250401,114400,40939,1004,1004,1004,1004,0
20250401,114300,40939,1004,1004,1004,1004,0
20250401,114200,40939,1004,1004,1004,1004,0
20250401,114100,40939,1004,1004,1004,1004,0
20250401,114000,40939,1004,1004,1004,1004,0
20250401,113900,40939,1004,1004,1004,1004,0
20250401,113800,40939,1004,1004,1004,1004,0
20250401,113700,40939,1004,1004,1004,1004,0
20250401,113600,40939,1004,1004,1004,1004,0
20250401,113500,40939,1004,1004,1004,1004,0
20250401,113400,40939,1004,1004,1004,1004,0
20250401,113300,40939,1004,1004,1004,1004,0
20250401,113200,40939,1004,1004,1004,1004,0
20250401,113100,40939,1004,1004,1004,1004,0
20250401,113000,40939,1004,1004,1004,1004,0
20250401,112900,40939,1004,1004,1004,1004,0
20250401,112800,40939,1004,1004,1004,1004,0
20250401,112700,40939,1004,1004,1004,1004,0
20250401,112600,40939,1004,1004,1004,1004,0
20250401,112500,40939,1004,1004,1004,1004,0
20250401,112400,40939,1004,1004,1004,1004,0
20250401,112300,40939,1004,1004,1004,1004,0
20250401,112200,40939,1004,1004,1004,1004,0
20250401,112100,40939,1004,1004,1004,1004,0
20250401,112000,40939,1004,1004,1004,1004,0
20250401,111900,40939,1004,1004,1004,1004,0
20250401,111800,40939,1004,1004,1004,1004,0
20250401,111700,40939,1004,1004,1004,1004,0
20250401,111600,40939,1004,1004,1004,1004,0
20250401,111500,40939,1004,1004,1004,1004,0
20250401,111400,40939,1004,1004,1004,1004,0
20250401,111300,40939,1004,1004,1004,1004,0
20250401,111200,40939,1004,1004,1004,1004,0
20250401,111100,40939,1004,1004,1004,1004,0
20250401,111000,40939,1004,1004,1004,1004,0
20250401,110900,40939,1004,1004,1004,1004,0
20250401,110800,40939,1004,1004,1004,1004,0
20250401,110700,40939,1004,1004,1004,1004,0
20250401,110600,40939,1004,1004,1004,1004,0
20250401,110500,40939,1004,1004,1004,1004,0
20250401,110400,40939,1004,1004,1004,1004,0
20250401,110300,40939,1004,1004,1004,1004,0
20250401,110200,40939,1004,1004,1004,1004,0
20250401,110100,40939,1004,1004,1004,1004,0
20250401,110000,40939,1004,1004,1004,1004,0
20250401,105900,40939,1004,1004,1004,1004,0
20250401,105800,40939,1004,1004,1004,1004,0
20250401,105700,40939,1004,1004,1004,1004,0
20250401,105600,40939,1004,1004,1004,1004,0
20250401,105500,40939,1004,1004,1004,1004,0
20250401,105400,40939,1004,1004,1004,1004,0
20250401,105300,40939,1004,1004,1004,1004,0
20250401,105200,40939,1004,1004,1004,1004,0
20250401,105100,40939,1004,1004,1004,1004,0
20250401,105000,40939,1004,1004,1004,1004,0
20250401,104900,40939,1004,1004,1004,1004,0
20250401,104800,40939,1004,1004,1004,1004,0
20250401,104700,40939,1004,1004,1004,1004,0
20250401,104600,40939,1004,1004,1004,1004,0
20250401,104500,40939,1004,1004,1004,1004,0
20250401,104400,40939,1004,1004,1004,1004,0
20250401,104300,40939,1004,1004,1004,1004,0
20250401,104200,40939,1004,1004,1004,1004,0
20250401,104100,40939,1004,1004,1004,1004,0
20250401,104000,40939,1004,1004,1004,1004,0
20250401,103900,40939,1004,1004,1004,1004,0
20250401,103800,40939,1004,1004,1004,1004,0
20250401,103700,40939,1004,1004,1004,1004,0
20250401,103600,40939,1004,1004,1004,1004,0
20250401,103500,40939,1004,1004,1004,1004,0
20250401,103400,40939,1004,1004,1004,1004,0
20250401,103300,40939,1004,1004,1004,1004,0
20250401,103200,40939,1004,1004,1004,1004,0
20250401,103100,40939,1004,1004,1004,1004,0
20250401,103000,40939,1004,1004,1004,1004,0
20250401,102900,40939,1004,1004,1004,1004,0
20250401,102800,40939,1004,1004,1004,1004,0
20250401,102700,40939,1004,1004,1004,1004,0
20250401,102600,40939,1004,1004,1004,1004,0
20250401,102500,40939,1004,1004,1004,1004,0
20250401,102400,40939,1004,1004,1004,1004,0
20250401,102300,40939,1004,1004,1004,1004,0
20250401,102200,40939,1004,1004,1004,1004,0
20250401,102100,40939,1004,1004,1004,1004,0
20250401,102000,40939,1004,1004,1004,1004,0
20250401,101900,40939,1004,1004,1004,1004,0
20250401,101800,40939,1004,1004,1004,1004,0
20250401,101700,40939,1004,1004,1004,1004,0
20250401,101600,40939,1004,1004,1004,1004,0
20250401,101500,40939,1004,1004,1004,1004,0
20250401,101400,40939,1004,1004,1004,1004,0
20250401,101300,40939,1004,1004,1004,1004,0
20250401,101200,40939,1004,1004,1004,1004,0
20250401,101100,40939,1004,1004,1004,1004,0
20250401,101000,40939,1004,1004,1004,1004,7
20250401,100900,33911,994,994,994,994,0
20250401,100800,33911,994,994,994,994,0
20250401,100700,33911,994,994,994,994,0
20250401,100600,33911,994,994,994,994,0
20250401,100500,33911,994,994,994,994,0
20250401,100400,33911,994,994,994,994,0
20250401,100300,33911,994,994,994,994,0
20250401,100200,33911,994,994,994,994,0
20250401,100100,33911,994,994,994,994,23
20250401,100000,11049,1004,1004,1004,1004,0
20250401,095900,11049,1004,1004,1004,1004,0
20250401,095800,11049,1004,1004,1004,1004,0
20250401,095700,11049,1004,1004,1004,1004,0
20250401,095600,11049,1004,1004,1004,1004,0
20250401,095500,11049,1004,1004,1004,1004,0
20250401,095400,11049,1004,1004,1004,1004,0
20250401,095300,11049,1004,1004,1004,1004,0
20250401,095200,11049,1004,1004,1004,1004,0
20250401,095100,11049,1004,1004,1004,1004,0
20250401,095000,11049,1004,1004,1004,1004,0
20250401,094900,11049,1004,1004,1004,1004,0
20250401,094800,11049,1004,1004,1004,1004,5
20250401,094700,6029,1004,1004,1004,1004,0
20250401,094600,6029,1004,1004,1004,1004,0
20250401,094500,6029,1004,1004,1004,1004,0
20250401,094400,6029,1004,1004,1004,1004,1
20250401,094300,5025,1005,1005,1005,1005,0
20250401,094200,5025,1005,1005,1005,1005,0
20250401,094100,5025,1005,1005,1005,1005,0
20250401,094000,5025,1005,1005,1005,1005,0
20250401,093900,5025,1005,1005,1005,1005,0
20250401,093800,5025,1005,1005,1005,1005,0
20250401,093700,5025,1005,1005,1005,1005,0
20250401,093600,5025,1005,1005,1005,1005,0
20250401,093500,5025,1005,1005,1005,1005,0
20250401,093400,5025,1005,1005,1005,1005,0
20250401,093300,5025,1005,1005,1005,1005,0
20250401,093200,5025,1005,1005,1005,1005,0
20250401,093100,5025,1005,1005,1005,1005,0
20250401,093000,5025,1005,1005,1005,1005,0
20250401,092900,5025,1005,1005,1005,1005,0
20250401,092800,5025,1005,1005,1005,1005,0
20250401,092700,5025,1005,1005,1005,1005,0
20250401,092600,5025,1005,1005,1005,1005,5
20250401,092500,0,994,994,994,994,0
20250401,092400,0,994,994,994,994,0
20250401,092300,0,994,994,994,994,0
20250401,092200,0,994,994,994,994,0
20250401,092100,0,994,994,994,994,0
20250401,092000,0,994,994,994,994,0
20250401,091900,0,994,994,994,994,0
20250401,091800,0,994,994,994,994,0
20250401,091700,0,994,994,994,994,0
20250401,091600,0,994,994,994,994,0
20250401,091500,0,994,994,994,994,0
20250401,091400,0,994,994,994,994,0
20250401,091300,0,994,994,994,994,0
20250401,091200,0,994,994,994,994,0
20250401,091100,0,994,994,994,994,0
20250401,091000,0,994,994,994,994,0
20250401,090900,0,994,994,994,994,0
20250401,090800,0,994,994,994,994,0
20250401,090700,0,994,994,994,994,0
20250401,090600,0,994,994,994,994,0
20250401,090500,0,994,994,994,994,0
20250401,090400,0,994,994,994,994,0
20250401,090300,0,994,994,994,994,0
20250401,090200,0,994,994,994,994,0
20250401,090100,0,994,994,994,994,0
20250401,090000,0,994,994,994,994,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194200 146833 999 999 999 999 1
3 20250401 194100 146833 999 999 999 999 0
4 20250401 194000 146833 999 999 999 999 0
5 20250401 193900 146833 999 999 999 999 0
6 20250401 193800 146833 999 999 999 999 0
7 20250401 193700 146833 999 999 999 999 0
8 20250401 193600 146833 999 999 999 999 0
9 20250401 193500 146833 999 999 999 999 0
10 20250401 193400 146833 999 999 999 999 0
11 20250401 193300 146833 999 999 999 999 0
12 20250401 193200 146833 999 999 999 999 0
13 20250401 193100 146833 999 999 999 999 0
14 20250401 193000 146833 999 999 999 999 0
15 20250401 192900 146833 999 999 999 999 0
16 20250401 192800 146833 999 999 999 999 0
17 20250401 192700 146833 999 999 999 999 0
18 20250401 192600 146833 999 999 999 999 0
19 20250401 192500 146833 999 999 999 999 0
20 20250401 192400 146833 999 999 999 999 0
21 20250401 192300 146833 999 999 999 999 0
22 20250401 192200 146833 999 999 999 999 0
23 20250401 192100 146833 999 999 999 999 0
24 20250401 192000 146833 999 999 999 999 0
25 20250401 191900 146833 999 999 999 999 0
26 20250401 191800 146833 999 999 999 999 0
27 20250401 191700 146833 999 999 999 999 0
28 20250401 191600 146833 999 999 999 999 0
29 20250401 191500 146833 999 999 999 999 0
30 20250401 191400 146833 999 999 999 999 0
31 20250401 191300 146833 999 999 999 999 0
32 20250401 191200 146833 999 999 999 999 1
33 20250401 191100 146833 999 999 999 999 0
34 20250401 191000 146833 999 999 999 999 0
35 20250401 190900 146833 999 999 999 999 0
36 20250401 190800 146833 999 999 999 999 0
37 20250401 190700 146833 999 999 999 999 0
38 20250401 190600 146833 999 999 999 999 0
39 20250401 190500 146833 999 999 999 999 0
40 20250401 190400 146833 999 999 999 999 0
41 20250401 190300 146833 999 999 999 999 0
42 20250401 190200 146833 999 999 999 999 0
43 20250401 190100 146833 999 999 999 999 0
44 20250401 190000 146833 999 999 999 999 0
45 20250401 185900 146833 999 999 999 999 0
46 20250401 185800 146833 999 999 999 999 0
47 20250401 185700 146833 999 999 999 999 0
48 20250401 185600 146833 999 999 999 999 0
49 20250401 185500 146833 999 999 999 999 0
50 20250401 185400 146833 999 999 999 999 0
51 20250401 185300 146833 999 999 999 999 0
52 20250401 185200 146833 999 999 999 999 0
53 20250401 185100 146833 999 999 999 999 0
54 20250401 185000 146833 999 999 999 999 0
55 20250401 184900 146833 999 999 999 999 0
56 20250401 184800 146833 999 999 999 999 0
57 20250401 184700 146833 999 999 999 999 0
58 20250401 184600 146833 999 999 999 999 0
59 20250401 184500 146833 999 999 999 999 0
60 20250401 184400 146833 999 999 999 999 0
61 20250401 184300 146833 999 999 999 999 0
62 20250401 184200 146833 999 999 999 999 1
63 20250401 184100 146833 999 999 999 999 0
64 20250401 184000 146833 999 999 999 999 0
65 20250401 183900 146833 999 999 999 999 0
66 20250401 183800 146833 999 999 999 999 0
67 20250401 183700 146833 999 999 999 999 0
68 20250401 183600 146833 999 999 999 999 0
69 20250401 183500 146833 999 999 999 999 0
70 20250401 183400 146833 999 999 999 999 0
71 20250401 183300 146833 999 999 999 999 0
72 20250401 183200 146833 999 999 999 999 0
73 20250401 183100 146833 999 999 999 999 0
74 20250401 183000 146833 999 999 999 999 0
75 20250401 182900 146833 999 999 999 999 0
76 20250401 182800 146833 999 999 999 999 0
77 20250401 182700 146833 999 999 999 999 0
78 20250401 182600 146833 999 999 999 999 0
79 20250401 182500 146833 999 999 999 999 0
80 20250401 182400 146833 999 999 999 999 0
81 20250401 182300 146833 999 999 999 999 0
82 20250401 182200 146833 999 999 999 999 0
83 20250401 182100 146833 999 999 999 999 0
84 20250401 182000 146833 999 999 999 999 0
85 20250401 181900 146833 999 999 999 999 0
86 20250401 181800 146833 999 999 999 999 0
87 20250401 181700 146833 999 999 999 999 0
88 20250401 181600 146833 999 999 999 999 0
89 20250401 181500 146833 999 999 999 999 0
90 20250401 181400 146833 999 999 999 999 0
91 20250401 181300 146833 999 999 999 999 0
92 20250401 181200 146833 999 999 999 999 1
93 20250401 181100 146833 999 999 999 999 0
94 20250401 181000 146833 999 999 999 999 0
95 20250401 180900 146833 999 999 999 999 0
96 20250401 180800 146833 999 999 999 999 0
97 20250401 180700 146833 999 999 999 999 0
98 20250401 180600 146833 999 999 999 999 0
99 20250401 180500 146833 999 999 999 999 0
100 20250401 180400 146833 999 999 999 999 0
101 20250401 180300 146833 999 999 999 999 0
102 20250401 180200 146833 999 999 999 999 0
103 20250401 180100 146833 999 999 999 999 0
104 20250401 180000 146833 999 999 999 999 0
105 20250401 175900 146833 999 999 999 999 0
106 20250401 175800 146833 999 999 999 999 0
107 20250401 175700 146833 999 999 999 999 0
108 20250401 175600 146833 999 999 999 999 0
109 20250401 175500 146833 999 999 999 999 0
110 20250401 175400 146833 999 999 999 999 0
111 20250401 175300 146833 999 999 999 999 0
112 20250401 175200 146833 999 999 999 999 0
113 20250401 175100 146833 999 999 999 999 0
114 20250401 175000 146833 999 999 999 999 0
115 20250401 174900 146833 999 999 999 999 0
116 20250401 174800 146833 999 999 999 999 0
117 20250401 174700 146833 999 999 999 999 0
118 20250401 174600 146833 999 999 999 999 0
119 20250401 174500 146833 999 999 999 999 0
120 20250401 174400 146833 999 999 999 999 0
121 20250401 174300 146833 999 999 999 999 0
122 20250401 174200 146833 999 999 999 999 1
123 20250401 174100 146833 999 999 999 999 0
124 20250401 174000 146833 999 999 999 999 0
125 20250401 173900 146833 999 999 999 999 0
126 20250401 173800 146833 999 999 999 999 0
127 20250401 173700 146833 999 999 999 999 0
128 20250401 173600 146833 999 999 999 999 0
129 20250401 173500 146833 999 999 999 999 0
130 20250401 173400 146833 999 999 999 999 0
131 20250401 173300 146833 999 999 999 999 0
132 20250401 173200 146833 999 999 999 999 0
133 20250401 173100 146833 999 999 999 999 0
134 20250401 173000 146833 999 999 999 999 0
135 20250401 172900 146833 999 999 999 999 0
136 20250401 172800 146833 999 999 999 999 0
137 20250401 172700 146833 999 999 999 999 0
138 20250401 172600 146833 999 999 999 999 0
139 20250401 172500 146833 999 999 999 999 0
140 20250401 172400 146833 999 999 999 999 0
141 20250401 172300 146833 999 999 999 999 0
142 20250401 172200 146833 999 999 999 999 0
143 20250401 172100 146833 999 999 999 999 0
144 20250401 172000 146833 999 999 999 999 0
145 20250401 171900 146833 999 999 999 999 0
146 20250401 171800 146833 999 999 999 999 0
147 20250401 171700 146833 999 999 999 999 0
148 20250401 171600 146833 999 999 999 999 0
149 20250401 171500 146833 999 999 999 999 0
150 20250401 171400 146833 999 999 999 999 0
151 20250401 171300 146833 999 999 999 999 0
152 20250401 171200 146833 999 999 999 999 1
153 20250401 171100 146833 999 999 999 999 0
154 20250401 171000 146833 999 999 999 999 0
155 20250401 170900 146833 999 999 999 999 0
156 20250401 170800 146833 999 999 999 999 0
157 20250401 170700 146833 999 999 999 999 0
158 20250401 170600 146833 999 999 999 999 0
159 20250401 170500 146833 999 999 999 999 0
160 20250401 170400 146833 999 999 999 999 0
161 20250401 170300 146833 999 999 999 999 0
162 20250401 170200 146833 999 999 999 999 0
163 20250401 170100 146833 999 999 999 999 0
164 20250401 170000 146833 999 999 999 999 0
165 20250401 165900 146833 999 999 999 999 0
166 20250401 165800 146833 999 999 999 999 0
167 20250401 165700 146833 999 999 999 999 0
168 20250401 165600 146833 999 999 999 999 0
169 20250401 165500 146833 999 999 999 999 0
170 20250401 165400 146833 999 999 999 999 0
171 20250401 165300 146833 999 999 999 999 0
172 20250401 165200 146833 999 999 999 999 0
173 20250401 165100 146833 999 999 999 999 0
174 20250401 165000 146833 999 999 999 999 0
175 20250401 164900 146833 999 999 999 999 0
176 20250401 164800 146833 999 999 999 999 0
177 20250401 164700 146833 999 999 999 999 0
178 20250401 164600 146833 999 999 999 999 0
179 20250401 164500 146833 999 999 999 999 0
180 20250401 164400 146833 999 999 999 999 0
181 20250401 164300 146833 999 999 999 999 0
182 20250401 164200 146833 999 999 999 999 1
183 20250401 164100 146833 999 999 999 999 0
184 20250401 164000 146833 999 999 999 999 0
185 20250401 163900 146833 999 999 999 999 0
186 20250401 163800 146833 999 999 999 999 0
187 20250401 163700 146833 999 999 999 999 0
188 20250401 163600 146833 999 999 999 999 0
189 20250401 163500 146833 999 999 999 999 0
190 20250401 163400 146833 999 999 999 999 0
191 20250401 163300 146833 999 999 999 999 0
192 20250401 163200 146833 999 999 999 999 0
193 20250401 163100 146833 999 999 999 999 0
194 20250401 163000 146833 999 999 999 999 0
195 20250401 162900 146833 999 999 999 999 0
196 20250401 162800 146833 999 999 999 999 0
197 20250401 162700 146833 999 999 999 999 0
198 20250401 162600 146833 999 999 999 999 0
199 20250401 162500 146833 999 999 999 999 0
200 20250401 162400 146833 999 999 999 999 0
201 20250401 162300 146833 999 999 999 999 0
202 20250401 162200 146833 999 999 999 999 0
203 20250401 162100 146833 999 999 999 999 0
204 20250401 162000 146833 999 999 999 999 0
205 20250401 161900 146833 999 999 999 999 0
206 20250401 161800 146833 999 999 999 999 0
207 20250401 161700 146833 999 999 999 999 0
208 20250401 161600 146833 999 999 999 999 0
209 20250401 161500 146833 999 999 999 999 0
210 20250401 161400 146833 999 999 999 999 0
211 20250401 161300 146833 999 999 999 999 0
212 20250401 161200 146833 999 999 999 999 1
213 20250401 161100 146833 999 999 999 999 0
214 20250401 161000 146833 999 999 999 999 0
215 20250401 160900 146833 999 999 999 999 0
216 20250401 160800 146833 999 999 999 999 0
217 20250401 160700 146833 999 999 999 999 0
218 20250401 160600 146833 999 999 999 999 0
219 20250401 160500 146833 999 999 999 999 0
220 20250401 160400 146833 999 999 999 999 0
221 20250401 160300 146833 999 999 999 999 0
222 20250401 160200 146833 999 999 999 999 0
223 20250401 160100 146833 999 999 999 999 0
224 20250401 160000 146833 999 999 999 999 0
225 20250401 155900 146833 999 999 999 999 0
226 20250401 155800 146833 999 999 999 999 0
227 20250401 155700 146833 999 999 999 999 0
228 20250401 155600 146833 999 999 999 999 0
229 20250401 155500 146833 999 999 999 999 0
230 20250401 155400 146833 999 999 999 999 0
231 20250401 155300 146833 999 999 999 999 0
232 20250401 155200 146833 999 999 999 999 0
233 20250401 155100 146833 999 999 999 999 0
234 20250401 155000 146833 999 999 999 999 0
235 20250401 154900 146833 999 999 999 999 0
236 20250401 154800 146833 999 999 999 999 0
237 20250401 154700 146833 999 999 999 999 0
238 20250401 154600 146833 999 999 999 999 0
239 20250401 154500 146833 999 999 999 999 0
240 20250401 154400 146833 999 999 999 999 0
241 20250401 154300 146833 999 999 999 999 0
242 20250401 154200 146833 999 999 999 999 1
243 20250401 154100 146833 999 999 999 999 0
244 20250401 154000 146833 999 999 999 999 0
245 20250401 153900 146833 999 999 999 999 0
246 20250401 153800 146833 999 999 999 999 0
247 20250401 153700 146833 999 999 999 999 0
248 20250401 153600 146833 999 999 999 999 0
249 20250401 153500 146833 999 999 999 999 0
250 20250401 153400 146833 999 999 999 999 0
251 20250401 153300 146833 999 999 999 999 0
252 20250401 153200 146833 999 999 999 999 0
253 20250401 153100 146833 999 999 999 999 0
254 20250401 153000 146833 999 999 999 999 0
255 20250401 152900 146833 999 999 999 999 0
256 20250401 152800 146833 999 999 999 999 0
257 20250401 152700 146833 999 999 999 999 0
258 20250401 152600 146833 999 999 999 999 0
259 20250401 152500 146833 999 999 999 999 0
260 20250401 152400 146833 999 999 999 999 0
261 20250401 152300 146833 999 999 999 999 0
262 20250401 152200 146833 999 999 999 999 0
263 20250401 152100 146833 999 999 999 999 0
264 20250401 152000 146833 999 999 999 999 0
265 20250401 151900 146833 999 999 999 999 0
266 20250401 151800 146833 999 999 999 999 0
267 20250401 151700 146833 999 999 999 999 0
268 20250401 151600 146833 999 999 999 999 0
269 20250401 151500 146833 999 999 999 999 0
270 20250401 151400 146833 999 999 999 999 0
271 20250401 151300 146833 999 999 999 999 0
272 20250401 151200 146833 999 999 999 999 0
273 20250401 151100 146833 999 999 999 999 0
274 20250401 151000 146833 999 999 999 999 0
275 20250401 150900 146833 999 999 999 999 0
276 20250401 150800 146833 999 999 999 999 0
277 20250401 150700 146833 999 999 999 999 0
278 20250401 150600 146833 999 999 999 999 0
279 20250401 150500 146833 999 999 999 999 0
280 20250401 150400 146833 999 999 999 999 0
281 20250401 150300 146833 999 999 999 999 1
282 20250401 150200 145834 999 999 999 999 0
283 20250401 150100 145834 999 999 999 999 0
284 20250401 150000 145834 999 999 999 999 0
285 20250401 145900 145834 999 999 999 999 0
286 20250401 145800 145834 999 999 999 999 0
287 20250401 145700 145834 999 999 999 999 0
288 20250401 145600 145834 999 999 999 999 0
289 20250401 145500 145834 999 999 999 999 0
290 20250401 145400 145834 999 999 999 999 0
291 20250401 145300 145834 999 999 999 999 4
292 20250401 145200 141838 999 999 999 999 0
293 20250401 145100 141838 999 999 999 999 0
294 20250401 145000 141838 999 999 999 999 0
295 20250401 144900 141838 999 999 999 999 0
296 20250401 144800 141838 999 999 999 999 0
297 20250401 144700 141838 999 999 999 999 0
298 20250401 144600 141838 999 999 999 999 0
299 20250401 144500 141838 999 999 999 999 0
300 20250401 144400 141838 999 999 999 999 0
301 20250401 144300 141838 999 999 999 999 0
302 20250401 144200 141838 999 999 999 999 0
303 20250401 144100 141838 999 999 999 999 0
304 20250401 144000 141838 999 999 999 999 0
305 20250401 143900 141838 999 999 999 999 0
306 20250401 143800 141838 999 999 999 999 0
307 20250401 143700 141838 999 999 999 999 0
308 20250401 143600 141838 999 999 999 999 0
309 20250401 143500 141838 999 999 999 999 0
310 20250401 143400 141838 999 999 999 999 0
311 20250401 143300 141838 999 999 999 999 0
312 20250401 143200 141838 999 999 999 999 0
313 20250401 143100 141838 999 999 999 999 0
314 20250401 143000 141838 999 999 999 999 0
315 20250401 142900 141838 999 999 999 999 0
316 20250401 142800 141838 999 999 999 999 0
317 20250401 142700 141838 999 999 999 999 0
318 20250401 142600 141838 999 999 999 999 0
319 20250401 142500 141838 999 999 999 999 0
320 20250401 142400 141838 999 999 999 999 0
321 20250401 142300 141838 999 999 999 999 0
322 20250401 142200 141838 999 999 999 999 0
323 20250401 142100 141838 999 999 999 999 0
324 20250401 142000 141838 999 999 999 999 0
325 20250401 141900 141838 999 999 999 999 0
326 20250401 141800 141838 999 999 999 999 1
327 20250401 141700 140839 999 999 999 999 0
328 20250401 141600 140839 999 999 999 999 0
329 20250401 141500 140839 999 999 999 999 0
330 20250401 141400 140839 999 999 999 999 0
331 20250401 141300 140839 999 999 999 999 0
332 20250401 141200 140839 999 999 999 999 0
333 20250401 141100 140839 999 999 999 999 0
334 20250401 141000 140839 999 999 999 999 0
335 20250401 140900 140839 999 999 999 999 0
336 20250401 140800 140839 999 999 999 999 0
337 20250401 140700 140839 999 999 999 999 0
338 20250401 140600 140839 999 999 999 999 0
339 20250401 140500 140839 999 999 999 999 0
340 20250401 140400 140839 999 999 999 999 0
341 20250401 140300 140839 999 999 999 999 0
342 20250401 140200 140839 999 999 999 999 0
343 20250401 140100 140839 999 999 999 999 0
344 20250401 140000 140839 999 999 999 999 0
345 20250401 135900 140839 999 999 999 999 0
346 20250401 135800 140839 999 999 999 999 0
347 20250401 135700 140839 999 999 999 999 0
348 20250401 135600 140839 999 999 999 999 0
349 20250401 135500 140839 999 999 999 999 0
350 20250401 135400 140839 999 999 999 999 0
351 20250401 135300 140839 999 999 999 999 0
352 20250401 135200 140839 999 999 999 999 0
353 20250401 135100 140839 999 999 999 999 0
354 20250401 135000 140839 999 999 999 999 0
355 20250401 134900 140839 999 999 999 999 0
356 20250401 134800 140839 999 999 999 999 0
357 20250401 134700 140839 999 999 999 999 0
358 20250401 134600 140839 999 999 999 999 0
359 20250401 134500 140839 999 999 999 999 0
360 20250401 134400 140839 999 999 999 999 0
361 20250401 134300 140839 999 999 999 999 0
362 20250401 134200 140839 999 999 999 999 0
363 20250401 134100 140839 999 999 999 999 0
364 20250401 134000 140839 999 999 999 999 0
365 20250401 133900 140839 999 999 999 999 0
366 20250401 133800 140839 999 999 999 999 0
367 20250401 133700 140839 999 999 999 999 0
368 20250401 133600 140839 999 999 999 999 0
369 20250401 133500 140839 999 999 999 999 0
370 20250401 133400 140839 999 999 999 999 0
371 20250401 133300 140839 999 999 999 999 0
372 20250401 133200 140839 999 999 999 999 0
373 20250401 133100 140839 999 999 999 999 0
374 20250401 133000 140839 999 999 999 999 0
375 20250401 132900 140839 999 999 999 999 0
376 20250401 132800 140839 999 999 999 999 0
377 20250401 132700 140839 999 999 999 999 0
378 20250401 132600 140839 999 999 999 999 0
379 20250401 132500 140839 999 999 999 999 0
380 20250401 132400 140839 999 999 999 999 0
381 20250401 132300 140839 999 999 999 999 0
382 20250401 132200 140839 999 999 999 999 0
383 20250401 132100 140839 999 999 999 999 0
384 20250401 132000 140839 999 999 999 999 0
385 20250401 131900 140839 999 999 999 999 0
386 20250401 131800 140839 999 999 999 999 0
387 20250401 131700 140839 999 999 999 999 0
388 20250401 131600 140839 999 999 999 999 0
389 20250401 131500 140839 999 999 999 999 0
390 20250401 131400 140839 999 999 999 999 0
391 20250401 131300 140839 999 999 999 999 0
392 20250401 131200 140839 999 999 999 999 0
393 20250401 131100 140839 999 999 999 999 0
394 20250401 131000 140839 999 999 999 999 0
395 20250401 130900 140839 999 999 999 999 0
396 20250401 130800 140839 999 999 999 999 0
397 20250401 130700 140839 999 999 999 999 0
398 20250401 130600 140839 999 999 999 999 0
399 20250401 130500 140839 999 999 999 999 0
400 20250401 130400 140839 999 999 999 999 0
401 20250401 130300 140839 999 999 999 999 0
402 20250401 130200 140839 999 999 999 999 0
403 20250401 130100 140839 999 999 999 999 0
404 20250401 130000 140839 999 999 999 999 0
405 20250401 125900 140839 999 999 999 999 0
406 20250401 125800 140839 999 999 999 999 0
407 20250401 125700 140839 999 999 999 999 0
408 20250401 125600 140839 999 999 999 999 0
409 20250401 125500 140839 999 999 999 999 0
410 20250401 125400 140839 999 999 999 999 0
411 20250401 125300 140839 999 999 999 999 0
412 20250401 125200 140839 999 999 999 999 0
413 20250401 125100 140839 999 999 999 999 0
414 20250401 125000 140839 999 999 999 999 0
415 20250401 124900 140839 999 999 999 999 0
416 20250401 124800 140839 999 999 999 999 0
417 20250401 124700 140839 999 999 999 999 0
418 20250401 124600 140839 999 999 999 999 0
419 20250401 124500 140839 999 999 999 999 100
420 20250401 124400 40939 1004 1004 1004 1004 0
421 20250401 124300 40939 1004 1004 1004 1004 0
422 20250401 124200 40939 1004 1004 1004 1004 0
423 20250401 124100 40939 1004 1004 1004 1004 0
424 20250401 124000 40939 1004 1004 1004 1004 0
425 20250401 123900 40939 1004 1004 1004 1004 0
426 20250401 123800 40939 1004 1004 1004 1004 0
427 20250401 123700 40939 1004 1004 1004 1004 0
428 20250401 123600 40939 1004 1004 1004 1004 0
429 20250401 123500 40939 1004 1004 1004 1004 0
430 20250401 123400 40939 1004 1004 1004 1004 0
431 20250401 123300 40939 1004 1004 1004 1004 0
432 20250401 123200 40939 1004 1004 1004 1004 0
433 20250401 123100 40939 1004 1004 1004 1004 0
434 20250401 123000 40939 1004 1004 1004 1004 0
435 20250401 122900 40939 1004 1004 1004 1004 0
436 20250401 122800 40939 1004 1004 1004 1004 0
437 20250401 122700 40939 1004 1004 1004 1004 0
438 20250401 122600 40939 1004 1004 1004 1004 0
439 20250401 122500 40939 1004 1004 1004 1004 0
440 20250401 122400 40939 1004 1004 1004 1004 0
441 20250401 122300 40939 1004 1004 1004 1004 0
442 20250401 122200 40939 1004 1004 1004 1004 0
443 20250401 122100 40939 1004 1004 1004 1004 0
444 20250401 122000 40939 1004 1004 1004 1004 0
445 20250401 121900 40939 1004 1004 1004 1004 0
446 20250401 121800 40939 1004 1004 1004 1004 0
447 20250401 121700 40939 1004 1004 1004 1004 0
448 20250401 121600 40939 1004 1004 1004 1004 0
449 20250401 121500 40939 1004 1004 1004 1004 0
450 20250401 121400 40939 1004 1004 1004 1004 0
451 20250401 121300 40939 1004 1004 1004 1004 0
452 20250401 121200 40939 1004 1004 1004 1004 0
453 20250401 121100 40939 1004 1004 1004 1004 0
454 20250401 121000 40939 1004 1004 1004 1004 0
455 20250401 120900 40939 1004 1004 1004 1004 0
456 20250401 120800 40939 1004 1004 1004 1004 0
457 20250401 120700 40939 1004 1004 1004 1004 0
458 20250401 120600 40939 1004 1004 1004 1004 0
459 20250401 120500 40939 1004 1004 1004 1004 0
460 20250401 120400 40939 1004 1004 1004 1004 0
461 20250401 120300 40939 1004 1004 1004 1004 0
462 20250401 120200 40939 1004 1004 1004 1004 0
463 20250401 120100 40939 1004 1004 1004 1004 0
464 20250401 120000 40939 1004 1004 1004 1004 0
465 20250401 115900 40939 1004 1004 1004 1004 0
466 20250401 115800 40939 1004 1004 1004 1004 0
467 20250401 115700 40939 1004 1004 1004 1004 0
468 20250401 115600 40939 1004 1004 1004 1004 0
469 20250401 115500 40939 1004 1004 1004 1004 0
470 20250401 115400 40939 1004 1004 1004 1004 0
471 20250401 115300 40939 1004 1004 1004 1004 0
472 20250401 115200 40939 1004 1004 1004 1004 0
473 20250401 115100 40939 1004 1004 1004 1004 0
474 20250401 115000 40939 1004 1004 1004 1004 0
475 20250401 114900 40939 1004 1004 1004 1004 0
476 20250401 114800 40939 1004 1004 1004 1004 0
477 20250401 114700 40939 1004 1004 1004 1004 0
478 20250401 114600 40939 1004 1004 1004 1004 0
479 20250401 114500 40939 1004 1004 1004 1004 0
480 20250401 114400 40939 1004 1004 1004 1004 0
481 20250401 114300 40939 1004 1004 1004 1004 0
482 20250401 114200 40939 1004 1004 1004 1004 0
483 20250401 114100 40939 1004 1004 1004 1004 0
484 20250401 114000 40939 1004 1004 1004 1004 0
485 20250401 113900 40939 1004 1004 1004 1004 0
486 20250401 113800 40939 1004 1004 1004 1004 0
487 20250401 113700 40939 1004 1004 1004 1004 0
488 20250401 113600 40939 1004 1004 1004 1004 0
489 20250401 113500 40939 1004 1004 1004 1004 0
490 20250401 113400 40939 1004 1004 1004 1004 0
491 20250401 113300 40939 1004 1004 1004 1004 0
492 20250401 113200 40939 1004 1004 1004 1004 0
493 20250401 113100 40939 1004 1004 1004 1004 0
494 20250401 113000 40939 1004 1004 1004 1004 0
495 20250401 112900 40939 1004 1004 1004 1004 0
496 20250401 112800 40939 1004 1004 1004 1004 0
497 20250401 112700 40939 1004 1004 1004 1004 0
498 20250401 112600 40939 1004 1004 1004 1004 0
499 20250401 112500 40939 1004 1004 1004 1004 0
500 20250401 112400 40939 1004 1004 1004 1004 0
501 20250401 112300 40939 1004 1004 1004 1004 0
502 20250401 112200 40939 1004 1004 1004 1004 0
503 20250401 112100 40939 1004 1004 1004 1004 0
504 20250401 112000 40939 1004 1004 1004 1004 0
505 20250401 111900 40939 1004 1004 1004 1004 0
506 20250401 111800 40939 1004 1004 1004 1004 0
507 20250401 111700 40939 1004 1004 1004 1004 0
508 20250401 111600 40939 1004 1004 1004 1004 0
509 20250401 111500 40939 1004 1004 1004 1004 0
510 20250401 111400 40939 1004 1004 1004 1004 0
511 20250401 111300 40939 1004 1004 1004 1004 0
512 20250401 111200 40939 1004 1004 1004 1004 0
513 20250401 111100 40939 1004 1004 1004 1004 0
514 20250401 111000 40939 1004 1004 1004 1004 0
515 20250401 110900 40939 1004 1004 1004 1004 0
516 20250401 110800 40939 1004 1004 1004 1004 0
517 20250401 110700 40939 1004 1004 1004 1004 0
518 20250401 110600 40939 1004 1004 1004 1004 0
519 20250401 110500 40939 1004 1004 1004 1004 0
520 20250401 110400 40939 1004 1004 1004 1004 0
521 20250401 110300 40939 1004 1004 1004 1004 0
522 20250401 110200 40939 1004 1004 1004 1004 0
523 20250401 110100 40939 1004 1004 1004 1004 0
524 20250401 110000 40939 1004 1004 1004 1004 0
525 20250401 105900 40939 1004 1004 1004 1004 0
526 20250401 105800 40939 1004 1004 1004 1004 0
527 20250401 105700 40939 1004 1004 1004 1004 0
528 20250401 105600 40939 1004 1004 1004 1004 0
529 20250401 105500 40939 1004 1004 1004 1004 0
530 20250401 105400 40939 1004 1004 1004 1004 0
531 20250401 105300 40939 1004 1004 1004 1004 0
532 20250401 105200 40939 1004 1004 1004 1004 0
533 20250401 105100 40939 1004 1004 1004 1004 0
534 20250401 105000 40939 1004 1004 1004 1004 0
535 20250401 104900 40939 1004 1004 1004 1004 0
536 20250401 104800 40939 1004 1004 1004 1004 0
537 20250401 104700 40939 1004 1004 1004 1004 0
538 20250401 104600 40939 1004 1004 1004 1004 0
539 20250401 104500 40939 1004 1004 1004 1004 0
540 20250401 104400 40939 1004 1004 1004 1004 0
541 20250401 104300 40939 1004 1004 1004 1004 0
542 20250401 104200 40939 1004 1004 1004 1004 0
543 20250401 104100 40939 1004 1004 1004 1004 0
544 20250401 104000 40939 1004 1004 1004 1004 0
545 20250401 103900 40939 1004 1004 1004 1004 0
546 20250401 103800 40939 1004 1004 1004 1004 0
547 20250401 103700 40939 1004 1004 1004 1004 0
548 20250401 103600 40939 1004 1004 1004 1004 0
549 20250401 103500 40939 1004 1004 1004 1004 0
550 20250401 103400 40939 1004 1004 1004 1004 0
551 20250401 103300 40939 1004 1004 1004 1004 0
552 20250401 103200 40939 1004 1004 1004 1004 0
553 20250401 103100 40939 1004 1004 1004 1004 0
554 20250401 103000 40939 1004 1004 1004 1004 0
555 20250401 102900 40939 1004 1004 1004 1004 0
556 20250401 102800 40939 1004 1004 1004 1004 0
557 20250401 102700 40939 1004 1004 1004 1004 0
558 20250401 102600 40939 1004 1004 1004 1004 0
559 20250401 102500 40939 1004 1004 1004 1004 0
560 20250401 102400 40939 1004 1004 1004 1004 0
561 20250401 102300 40939 1004 1004 1004 1004 0
562 20250401 102200 40939 1004 1004 1004 1004 0
563 20250401 102100 40939 1004 1004 1004 1004 0
564 20250401 102000 40939 1004 1004 1004 1004 0
565 20250401 101900 40939 1004 1004 1004 1004 0
566 20250401 101800 40939 1004 1004 1004 1004 0
567 20250401 101700 40939 1004 1004 1004 1004 0
568 20250401 101600 40939 1004 1004 1004 1004 0
569 20250401 101500 40939 1004 1004 1004 1004 0
570 20250401 101400 40939 1004 1004 1004 1004 0
571 20250401 101300 40939 1004 1004 1004 1004 0
572 20250401 101200 40939 1004 1004 1004 1004 0
573 20250401 101100 40939 1004 1004 1004 1004 0
574 20250401 101000 40939 1004 1004 1004 1004 7
575 20250401 100900 33911 994 994 994 994 0
576 20250401 100800 33911 994 994 994 994 0
577 20250401 100700 33911 994 994 994 994 0
578 20250401 100600 33911 994 994 994 994 0
579 20250401 100500 33911 994 994 994 994 0
580 20250401 100400 33911 994 994 994 994 0
581 20250401 100300 33911 994 994 994 994 0
582 20250401 100200 33911 994 994 994 994 0
583 20250401 100100 33911 994 994 994 994 23
584 20250401 100000 11049 1004 1004 1004 1004 0
585 20250401 095900 11049 1004 1004 1004 1004 0
586 20250401 095800 11049 1004 1004 1004 1004 0
587 20250401 095700 11049 1004 1004 1004 1004 0
588 20250401 095600 11049 1004 1004 1004 1004 0
589 20250401 095500 11049 1004 1004 1004 1004 0
590 20250401 095400 11049 1004 1004 1004 1004 0
591 20250401 095300 11049 1004 1004 1004 1004 0
592 20250401 095200 11049 1004 1004 1004 1004 0
593 20250401 095100 11049 1004 1004 1004 1004 0
594 20250401 095000 11049 1004 1004 1004 1004 0
595 20250401 094900 11049 1004 1004 1004 1004 0
596 20250401 094800 11049 1004 1004 1004 1004 5
597 20250401 094700 6029 1004 1004 1004 1004 0
598 20250401 094600 6029 1004 1004 1004 1004 0
599 20250401 094500 6029 1004 1004 1004 1004 0
600 20250401 094400 6029 1004 1004 1004 1004 1
601 20250401 094300 5025 1005 1005 1005 1005 0
602 20250401 094200 5025 1005 1005 1005 1005 0
603 20250401 094100 5025 1005 1005 1005 1005 0
604 20250401 094000 5025 1005 1005 1005 1005 0
605 20250401 093900 5025 1005 1005 1005 1005 0
606 20250401 093800 5025 1005 1005 1005 1005 0
607 20250401 093700 5025 1005 1005 1005 1005 0
608 20250401 093600 5025 1005 1005 1005 1005 0
609 20250401 093500 5025 1005 1005 1005 1005 0
610 20250401 093400 5025 1005 1005 1005 1005 0
611 20250401 093300 5025 1005 1005 1005 1005 0
612 20250401 093200 5025 1005 1005 1005 1005 0
613 20250401 093100 5025 1005 1005 1005 1005 0
614 20250401 093000 5025 1005 1005 1005 1005 0
615 20250401 092900 5025 1005 1005 1005 1005 0
616 20250401 092800 5025 1005 1005 1005 1005 0
617 20250401 092700 5025 1005 1005 1005 1005 0
618 20250401 092600 5025 1005 1005 1005 1005 5
619 20250401 092500 0 994 994 994 994 0
620 20250401 092400 0 994 994 994 994 0
621 20250401 092300 0 994 994 994 994 0
622 20250401 092200 0 994 994 994 994 0
623 20250401 092100 0 994 994 994 994 0
624 20250401 092000 0 994 994 994 994 0
625 20250401 091900 0 994 994 994 994 0
626 20250401 091800 0 994 994 994 994 0
627 20250401 091700 0 994 994 994 994 0
628 20250401 091600 0 994 994 994 994 0
629 20250401 091500 0 994 994 994 994 0
630 20250401 091400 0 994 994 994 994 0
631 20250401 091300 0 994 994 994 994 0
632 20250401 091200 0 994 994 994 994 0
633 20250401 091100 0 994 994 994 994 0
634 20250401 091000 0 994 994 994 994 0
635 20250401 090900 0 994 994 994 994 0
636 20250401 090800 0 994 994 994 994 0
637 20250401 090700 0 994 994 994 994 0
638 20250401 090600 0 994 994 994 994 0
639 20250401 090500 0 994 994 994 994 0
640 20250401 090400 0 994 994 994 994 0
641 20250401 090300 0 994 994 994 994 0
642 20250401 090200 0 994 994 994 994 0
643 20250401 090100 0 994 994 994 994 0
644 20250401 090000 0 994 994 994 994 0

1
049120/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,52012744,0,51960731256,0.00
20250327,0,52012744,0,51856705768,0.00
20250326,0,52012744,0,51700667536,0.00
20250325,0,52012744,0,51752680280,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 52012744 0 51960731256 0.00
3 20250327 0 52012744 0 51856705768 0.00
4 20250326 0 52012744 0 51700667536 0.00
5 20250325 0 52012744 0 51752680280 0.00