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

651
058450/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194900,16509285,946,946,946,946,1135
20250401,194800,16509285,946,946,946,946,0
20250401,194700,16509285,946,946,946,946,0
20250401,194600,16509285,946,946,946,946,0
20250401,194500,16509285,946,946,946,946,0
20250401,194400,16509285,946,946,946,946,0
20250401,194300,16509285,946,946,946,946,0
20250401,194200,16509285,946,946,946,946,0
20250401,194100,16509285,946,946,946,946,0
20250401,194000,16509285,946,946,946,946,0
20250401,193900,16509285,946,946,946,946,0
20250401,193800,16509285,946,946,946,946,0
20250401,193700,16509285,946,946,946,946,0
20250401,193600,16509285,946,946,946,946,0
20250401,193500,16509285,946,946,946,946,0
20250401,193400,16509285,946,946,946,946,0
20250401,193300,16509285,946,946,946,946,0
20250401,193200,16509285,946,946,946,946,0
20250401,193100,16509285,946,946,946,946,0
20250401,193000,16509285,946,946,946,946,0
20250401,192900,16509285,946,946,946,946,0
20250401,192800,16509285,946,946,946,946,0
20250401,192700,16509285,946,946,946,946,0
20250401,192600,16509285,946,946,946,946,0
20250401,192500,16509285,946,946,946,946,0
20250401,192400,16509285,946,946,946,946,0
20250401,192300,16509285,946,946,946,946,0
20250401,192200,16509285,946,946,946,946,0
20250401,192100,16509285,946,946,946,946,0
20250401,192000,16509285,946,946,946,946,0
20250401,191900,16509285,946,946,946,946,1135
20250401,191800,16509285,946,946,946,946,0
20250401,191700,16509285,946,946,946,946,0
20250401,191600,16509285,946,946,946,946,0
20250401,191500,16509285,946,946,946,946,0
20250401,191400,16509285,946,946,946,946,0
20250401,191300,16509285,946,946,946,946,0
20250401,191200,16509285,946,946,946,946,0
20250401,191100,16509285,946,946,946,946,0
20250401,191000,16509285,946,946,946,946,0
20250401,190900,16509285,946,946,946,946,0
20250401,190800,16509285,946,946,946,946,0
20250401,190700,16509285,946,946,946,946,0
20250401,190600,16509285,946,946,946,946,0
20250401,190500,16509285,946,946,946,946,0
20250401,190400,16509285,946,946,946,946,0
20250401,190300,16509285,946,946,946,946,0
20250401,190200,16509285,946,946,946,946,0
20250401,190100,16509285,946,946,946,946,0
20250401,190000,16509285,946,946,946,946,0
20250401,185900,16509285,946,946,946,946,0
20250401,185800,16509285,946,946,946,946,0
20250401,185700,16509285,946,946,946,946,0
20250401,185600,16509285,946,946,946,946,0
20250401,185500,16509285,946,946,946,946,0
20250401,185400,16509285,946,946,946,946,0
20250401,185300,16509285,946,946,946,946,0
20250401,185200,16509285,946,946,946,946,0
20250401,185100,16509285,946,946,946,946,0
20250401,185000,16509285,946,946,946,946,0
20250401,184900,16509285,946,946,946,946,1135
20250401,184800,16509285,946,946,946,946,0
20250401,184700,16509285,946,946,946,946,0
20250401,184600,16509285,946,946,946,946,0
20250401,184500,16509285,946,946,946,946,0
20250401,184400,16509285,946,946,946,946,0
20250401,184300,16509285,946,946,946,946,0
20250401,184200,16509285,946,946,946,946,0
20250401,184100,16509285,946,946,946,946,0
20250401,184000,16509285,946,946,946,946,0
20250401,183900,16509285,946,946,946,946,0
20250401,183800,16509285,946,946,946,946,0
20250401,183700,16509285,946,946,946,946,0
20250401,183600,16509285,946,946,946,946,0
20250401,183500,16509285,946,946,946,946,0
20250401,183400,16509285,946,946,946,946,0
20250401,183300,16509285,946,946,946,946,0
20250401,183200,16509285,946,946,946,946,0
20250401,183100,16509285,946,946,946,946,0
20250401,183000,16509285,946,946,946,946,0
20250401,182900,16509285,946,946,946,946,0
20250401,182800,16509285,946,946,946,946,0
20250401,182700,16509285,946,946,946,946,0
20250401,182600,16509285,946,946,946,946,0
20250401,182500,16509285,946,946,946,946,0
20250401,182400,16509285,946,946,946,946,0
20250401,182300,16509285,946,946,946,946,0
20250401,182200,16509285,946,946,946,946,0
20250401,182100,16509285,946,946,946,946,0
20250401,182000,16509285,946,946,946,946,0
20250401,181900,16509285,946,946,946,946,1135
20250401,181800,16509285,946,946,946,946,0
20250401,181700,16509285,946,946,946,946,0
20250401,181600,16509285,946,946,946,946,0
20250401,181500,16509285,946,946,946,946,0
20250401,181400,16509285,946,946,946,946,0
20250401,181300,16509285,946,946,946,946,0
20250401,181200,16509285,946,946,946,946,0
20250401,181100,16509285,946,946,946,946,0
20250401,181000,16509285,946,946,946,946,0
20250401,180900,16509285,946,946,946,946,0
20250401,180800,16509285,946,946,946,946,0
20250401,180700,16509285,946,946,946,946,0
20250401,180600,16509285,946,946,946,946,0
20250401,180500,16509285,946,946,946,946,0
20250401,180400,16509285,946,946,946,946,0
20250401,180300,16509285,946,946,946,946,0
20250401,180200,16509285,946,946,946,946,0
20250401,180100,16509285,946,946,946,946,0
20250401,180000,16509285,946,946,946,946,0
20250401,175900,16509285,946,946,946,946,0
20250401,175800,16509285,946,946,946,946,0
20250401,175700,16509285,946,946,946,946,0
20250401,175600,16509285,946,946,946,946,0
20250401,175500,16509285,946,946,946,946,0
20250401,175400,16509285,946,946,946,946,0
20250401,175300,16509285,946,946,946,946,0
20250401,175200,16509285,946,946,946,946,0
20250401,175100,16509285,946,946,946,946,0
20250401,175000,16509285,946,946,946,946,0
20250401,174900,16509285,946,946,946,946,1135
20250401,174800,16509285,946,946,946,946,0
20250401,174700,16509285,946,946,946,946,0
20250401,174600,16509285,946,946,946,946,0
20250401,174500,16509285,946,946,946,946,0
20250401,174400,16509285,946,946,946,946,0
20250401,174300,16509285,946,946,946,946,0
20250401,174200,16509285,946,946,946,946,0
20250401,174100,16509285,946,946,946,946,0
20250401,174000,16509285,946,946,946,946,0
20250401,173900,16509285,946,946,946,946,0
20250401,173800,16509285,946,946,946,946,0
20250401,173700,16509285,946,946,946,946,0
20250401,173600,16509285,946,946,946,946,0
20250401,173500,16509285,946,946,946,946,0
20250401,173400,16509285,946,946,946,946,0
20250401,173300,16509285,946,946,946,946,0
20250401,173200,16509285,946,946,946,946,0
20250401,173100,16509285,946,946,946,946,0
20250401,173000,16509285,946,946,946,946,0
20250401,172900,16509285,946,946,946,946,0
20250401,172800,16509285,946,946,946,946,0
20250401,172700,16509285,946,946,946,946,0
20250401,172600,16509285,946,946,946,946,0
20250401,172500,16509285,946,946,946,946,0
20250401,172400,16509285,946,946,946,946,0
20250401,172300,16509285,946,946,946,946,0
20250401,172200,16509285,946,946,946,946,0
20250401,172100,16509285,946,946,946,946,0
20250401,172000,16509285,946,946,946,946,0
20250401,171900,16509285,946,946,946,946,1135
20250401,171800,16509285,946,946,946,946,0
20250401,171700,16509285,946,946,946,946,0
20250401,171600,16509285,946,946,946,946,0
20250401,171500,16509285,946,946,946,946,0
20250401,171400,16509285,946,946,946,946,0
20250401,171300,16509285,946,946,946,946,0
20250401,171200,16509285,946,946,946,946,0
20250401,171100,16509285,946,946,946,946,0
20250401,171000,16509285,946,946,946,946,0
20250401,170900,16509285,946,946,946,946,0
20250401,170800,16509285,946,946,946,946,0
20250401,170700,16509285,946,946,946,946,0
20250401,170600,16509285,946,946,946,946,0
20250401,170500,16509285,946,946,946,946,0
20250401,170400,16509285,946,946,946,946,0
20250401,170300,16509285,946,946,946,946,0
20250401,170200,16509285,946,946,946,946,0
20250401,170100,16509285,946,946,946,946,0
20250401,170000,16509285,946,946,946,946,0
20250401,165900,16509285,946,946,946,946,0
20250401,165800,16509285,946,946,946,946,0
20250401,165700,16509285,946,946,946,946,0
20250401,165600,16509285,946,946,946,946,0
20250401,165500,16509285,946,946,946,946,0
20250401,165400,16509285,946,946,946,946,0
20250401,165300,16509285,946,946,946,946,0
20250401,165200,16509285,946,946,946,946,0
20250401,165100,16509285,946,946,946,946,0
20250401,165000,16509285,946,946,946,946,0
20250401,164900,16509285,946,946,946,946,1135
20250401,164800,16509285,946,946,946,946,0
20250401,164700,16509285,946,946,946,946,0
20250401,164600,16509285,946,946,946,946,0
20250401,164500,16509285,946,946,946,946,0
20250401,164400,16509285,946,946,946,946,0
20250401,164300,16509285,946,946,946,946,0
20250401,164200,16509285,946,946,946,946,0
20250401,164100,16509285,946,946,946,946,0
20250401,164000,16509285,946,946,946,946,0
20250401,163900,16509285,946,946,946,946,0
20250401,163800,16509285,946,946,946,946,0
20250401,163700,16509285,946,946,946,946,0
20250401,163600,16509285,946,946,946,946,0
20250401,163500,16509285,946,946,946,946,0
20250401,163400,16509285,946,946,946,946,0
20250401,163300,16509285,946,946,946,946,0
20250401,163200,16509285,946,946,946,946,0
20250401,163100,16509285,946,946,946,946,0
20250401,163000,16509285,946,946,946,946,0
20250401,162900,16509285,946,946,946,946,0
20250401,162800,16509285,946,946,946,946,0
20250401,162700,16509285,946,946,946,946,0
20250401,162600,16509285,946,946,946,946,0
20250401,162500,16509285,946,946,946,946,0
20250401,162400,16509285,946,946,946,946,0
20250401,162300,16509285,946,946,946,946,0
20250401,162200,16509285,946,946,946,946,0
20250401,162100,16509285,946,946,946,946,0
20250401,162000,16509285,946,946,946,946,0
20250401,161900,16509285,946,946,946,946,1135
20250401,161800,16509285,946,946,946,946,0
20250401,161700,16509285,946,946,946,946,0
20250401,161600,16509285,946,946,946,946,0
20250401,161500,16509285,946,946,946,946,0
20250401,161400,16509285,946,946,946,946,0
20250401,161300,16509285,946,946,946,946,0
20250401,161200,16509285,946,946,946,946,0
20250401,161100,16509285,946,946,946,946,0
20250401,161000,16509285,946,946,946,946,0
20250401,160900,16509285,946,946,946,946,0
20250401,160800,16509285,946,946,946,946,0
20250401,160700,16509285,946,946,946,946,0
20250401,160600,16509285,946,946,946,946,0
20250401,160500,16509285,946,946,946,946,0
20250401,160400,16509285,946,946,946,946,0
20250401,160300,16509285,946,946,946,946,0
20250401,160200,16509285,946,946,946,946,0
20250401,160100,16509285,946,946,946,946,0
20250401,160000,16509285,946,946,946,946,0
20250401,155900,16509285,946,946,946,946,0
20250401,155800,16509285,946,946,946,946,0
20250401,155700,16509285,946,946,946,946,0
20250401,155600,16509285,946,946,946,946,0
20250401,155500,16509285,946,946,946,946,0
20250401,155400,16509285,946,946,946,946,0
20250401,155300,16509285,946,946,946,946,0
20250401,155200,16509285,946,946,946,946,0
20250401,155100,16509285,946,946,946,946,0
20250401,155000,16509285,946,946,946,946,0
20250401,154900,16509285,946,946,946,946,1135
20250401,154800,16509285,946,946,946,946,0
20250401,154700,16509285,946,946,946,946,0
20250401,154600,16509285,946,946,946,946,0
20250401,154500,16509285,946,946,946,946,0
20250401,154400,16509285,946,946,946,946,0
20250401,154300,16509285,946,946,946,946,0
20250401,154200,16509285,946,946,946,946,0
20250401,154100,16509285,946,946,946,946,0
20250401,154000,16509285,946,946,946,946,0
20250401,153900,16509285,946,946,946,946,0
20250401,153800,16509285,946,946,946,946,0
20250401,153700,16509285,946,946,946,946,0
20250401,153600,16509285,946,946,946,946,0
20250401,153500,16509285,946,946,946,946,0
20250401,153400,16509285,946,946,946,946,0
20250401,153300,16509285,946,946,946,946,0
20250401,153200,16509285,946,946,946,946,0
20250401,153100,16509285,946,946,946,946,0
20250401,153000,16509285,946,946,946,946,1135
20250401,152900,15435575,946,946,946,946,0
20250401,152800,15435575,946,946,946,946,0
20250401,152700,15435575,946,946,946,946,0
20250401,152600,15435575,946,946,946,946,0
20250401,152500,15435575,946,946,946,946,0
20250401,152400,15435575,946,946,946,946,0
20250401,152300,15435575,946,946,946,946,0
20250401,152200,15435575,946,946,946,946,0
20250401,152100,15435575,946,946,946,946,0
20250401,152000,15435575,946,946,946,946,0
20250401,151900,15435575,946,945,946,945,11
20250401,151800,15425179,946,946,946,946,0
20250401,151700,15425179,946,946,946,946,0
20250401,151600,15425179,946,946,946,946,0
20250401,151500,15425179,946,946,946,946,0
20250401,151400,15425179,946,946,946,946,0
20250401,151300,15425179,946,946,946,946,0
20250401,151200,15425179,946,946,946,946,0
20250401,151100,15425179,946,946,946,946,0
20250401,151000,15425179,946,946,946,946,0
20250401,150900,15425179,946,946,946,946,5
20250401,150800,15420449,946,946,946,946,0
20250401,150700,15420449,946,946,946,946,0
20250401,150600,15420449,946,946,946,946,0
20250401,150500,15420449,946,946,946,946,205
20250401,150400,15226519,946,946,946,946,0
20250401,150300,15226519,946,946,946,946,0
20250401,150200,15226519,946,946,946,946,0
20250401,150100,15226519,946,946,946,946,0
20250401,150000,15226519,946,946,946,946,0
20250401,145900,15226519,946,946,946,945,310
20250401,145800,14933270,946,946,946,946,0
20250401,145700,14933270,946,946,946,946,0
20250401,145600,14933270,946,946,946,946,0
20250401,145500,14933270,946,946,946,946,0
20250401,145400,14933270,946,946,946,946,0
20250401,145300,14933270,946,946,946,946,0
20250401,145200,14933270,946,946,946,946,0
20250401,145100,14933270,946,946,946,946,0
20250401,145000,14933270,946,946,946,946,0
20250401,144900,14933270,946,946,946,946,0
20250401,144800,14933270,946,946,946,946,0
20250401,144700,14933270,946,946,946,946,0
20250401,144600,14933270,946,946,946,946,0
20250401,144500,14933270,946,946,946,946,0
20250401,144400,14933270,946,946,946,946,0
20250401,144300,14933270,946,946,946,946,0
20250401,144200,14933270,946,946,946,946,0
20250401,144100,14933270,946,946,946,946,0
20250401,144000,14933270,946,946,946,946,1
20250401,143900,14932324,946,946,946,946,0
20250401,143800,14932324,946,946,946,946,0
20250401,143700,14932324,946,946,946,946,0
20250401,143600,14932324,946,946,946,946,0
20250401,143500,14932324,946,946,946,946,0
20250401,143400,14932324,946,946,946,946,0
20250401,143300,14932324,946,946,946,946,0
20250401,143200,14932324,946,946,946,946,0
20250401,143100,14932324,946,946,946,946,0
20250401,143000,14932324,946,946,946,946,0
20250401,142900,14932324,946,946,946,946,0
20250401,142800,14932324,946,946,946,946,7
20250401,142700,14925702,946,946,946,946,2
20250401,142600,14923810,946,946,946,946,0
20250401,142500,14923810,946,946,946,946,0
20250401,142400,14923810,946,946,946,946,0
20250401,142300,14923810,946,946,946,946,0
20250401,142200,14923810,946,946,946,946,0
20250401,142100,14923810,946,946,946,946,0
20250401,142000,14923810,946,946,946,946,1
20250401,141900,14922864,946,946,946,946,1
20250401,141800,14921918,946,946,946,946,0
20250401,141700,14921918,946,946,946,946,0
20250401,141600,14921918,946,946,946,946,0
20250401,141500,14921918,946,946,946,946,0
20250401,141400,14921918,946,946,946,946,0
20250401,141300,14921918,946,946,946,946,0
20250401,141200,14921918,946,946,946,946,1
20250401,141100,14920972,946,946,946,946,0
20250401,141000,14920972,946,946,946,946,0
20250401,140900,14920972,946,946,946,946,0
20250401,140800,14920972,946,946,946,946,0
20250401,140700,14920972,946,946,946,946,0
20250401,140600,14920972,946,946,946,946,0
20250401,140500,14920972,946,946,946,946,0
20250401,140400,14920972,946,946,946,946,0
20250401,140300,14920972,946,946,946,946,1
20250401,140200,14920026,946,946,946,946,0
20250401,140100,14920026,946,946,946,946,0
20250401,140000,14920026,946,946,946,946,0
20250401,135900,14920026,946,946,946,946,1
20250401,135800,14919080,946,946,946,946,0
20250401,135700,14919080,946,946,946,946,0
20250401,135600,14919080,946,946,946,946,0
20250401,135500,14919080,946,946,946,946,1
20250401,135400,14918134,946,946,946,946,0
20250401,135300,14918134,946,946,946,946,3
20250401,135200,14915296,947,947,947,947,0
20250401,135100,14915296,947,947,947,947,0
20250401,135000,14915296,947,947,947,947,0
20250401,134900,14915296,947,947,947,947,0
20250401,134800,14915296,947,947,947,947,0
20250401,134700,14915296,947,947,947,947,0
20250401,134600,14915296,947,947,947,947,0
20250401,134500,14915296,947,946,947,946,26
20250401,134400,14890699,947,947,947,947,0
20250401,134300,14890699,947,947,947,947,0
20250401,134200,14890699,947,947,947,947,0
20250401,134100,14890699,947,947,947,947,0
20250401,134000,14890699,947,947,947,947,0
20250401,133900,14890699,947,947,947,947,0
20250401,133800,14890699,947,947,947,947,0
20250401,133700,14890699,947,947,947,947,0
20250401,133600,14890699,947,947,947,947,0
20250401,133500,14890699,947,947,947,947,0
20250401,133400,14890699,947,947,947,947,103
20250401,133300,14793158,947,947,947,947,0
20250401,133200,14793158,947,947,947,947,0
20250401,133100,14793158,947,947,947,947,0
20250401,133000,14793158,947,947,947,947,0
20250401,132900,14793158,947,947,947,947,0
20250401,132800,14793158,947,947,947,947,0
20250401,132700,14793158,947,947,947,947,100
20250401,132600,14698458,947,947,947,947,0
20250401,132500,14698458,947,947,947,947,51
20250401,132400,14650161,947,947,947,947,0
20250401,132300,14650161,947,947,947,947,0
20250401,132200,14650161,947,947,947,947,0
20250401,132100,14650161,947,946,947,946,18
20250401,132000,14633132,947,947,947,947,0
20250401,131900,14633132,947,947,947,947,0
20250401,131800,14633132,947,947,947,947,0
20250401,131700,14633132,947,947,947,947,0
20250401,131600,14633132,947,947,947,947,0
20250401,131500,14633132,947,947,947,947,0
20250401,131400,14633132,947,947,947,947,0
20250401,131300,14633132,947,947,947,947,0
20250401,131200,14633132,947,947,947,947,0
20250401,131100,14633132,947,947,947,947,0
20250401,131000,14633132,947,947,947,947,0
20250401,130900,14633132,947,947,947,947,0
20250401,130800,14633132,947,947,947,947,0
20250401,130700,14633132,947,947,947,947,0
20250401,130600,14633132,947,947,947,947,0
20250401,130500,14633132,947,947,947,947,0
20250401,130400,14633132,947,947,947,947,0
20250401,130300,14633132,947,947,947,947,0
20250401,130200,14633132,947,947,947,947,0
20250401,130100,14633132,947,947,947,947,0
20250401,130000,14633132,947,947,947,947,0
20250401,125900,14633132,947,947,947,947,0
20250401,125800,14633132,947,947,947,947,0
20250401,125700,14633132,947,947,947,947,0
20250401,125600,14633132,947,947,947,947,0
20250401,125500,14633132,947,947,947,947,0
20250401,125400,14633132,947,947,947,947,0
20250401,125300,14633132,947,947,947,947,0
20250401,125200,14633132,947,947,947,947,0
20250401,125100,14633132,947,947,947,947,0
20250401,125000,14633132,947,947,947,947,0
20250401,124900,14633132,947,947,947,947,0
20250401,124800,14633132,947,947,947,947,0
20250401,124700,14633132,947,947,947,947,0
20250401,124600,14633132,947,947,947,947,0
20250401,124500,14633132,947,947,947,947,0
20250401,124400,14633132,947,947,947,947,0
20250401,124300,14633132,947,947,947,947,0
20250401,124200,14633132,947,947,947,947,0
20250401,124100,14633132,947,947,947,947,0
20250401,124000,14633132,947,947,947,947,0
20250401,123900,14633132,947,947,947,947,0
20250401,123800,14633132,947,947,947,947,0
20250401,123700,14633132,947,947,947,947,0
20250401,123600,14633132,947,947,947,947,0
20250401,123500,14633132,947,947,947,947,0
20250401,123400,14633132,947,947,947,947,0
20250401,123300,14633132,947,947,947,947,0
20250401,123200,14633132,947,947,947,947,0
20250401,123100,14633132,947,947,947,947,0
20250401,123000,14633132,947,947,947,947,0
20250401,122900,14633132,947,947,947,947,0
20250401,122800,14633132,947,947,947,947,0
20250401,122700,14633132,947,947,947,947,0
20250401,122600,14633132,947,947,947,947,0
20250401,122500,14633132,947,947,947,947,0
20250401,122400,14633132,947,947,947,947,0
20250401,122300,14633132,947,947,947,947,0
20250401,122200,14633132,947,947,947,947,1
20250401,122100,14632185,946,946,946,946,16
20250401,122000,14617049,947,947,947,947,0
20250401,121900,14617049,947,947,947,947,0
20250401,121800,14617049,947,947,947,947,0
20250401,121700,14617049,947,947,947,947,0
20250401,121600,14617049,947,947,947,947,0
20250401,121500,14617049,947,947,947,947,0
20250401,121400,14617049,947,947,947,947,0
20250401,121300,14617049,947,947,947,947,0
20250401,121200,14617049,947,947,947,947,0
20250401,121100,14617049,947,947,947,947,0
20250401,121000,14617049,947,947,947,947,0
20250401,120900,14617049,947,947,947,947,0
20250401,120800,14617049,947,947,947,947,0
20250401,120700,14617049,947,947,947,947,0
20250401,120600,14617049,947,947,947,947,0
20250401,120500,14617049,947,947,947,947,0
20250401,120400,14617049,947,947,947,947,0
20250401,120300,14617049,947,947,947,947,0
20250401,120200,14617049,947,947,947,947,0
20250401,120100,14617049,947,947,947,947,0
20250401,120000,14617049,947,947,947,947,0
20250401,115900,14617049,947,947,947,947,5
20250401,115800,14612314,947,947,947,947,0
20250401,115700,14612314,947,947,947,947,0
20250401,115600,14612314,947,947,947,947,0
20250401,115500,14612314,947,947,947,947,0
20250401,115400,14612314,947,947,947,947,0
20250401,115300,14612314,947,947,947,947,0
20250401,115200,14612314,947,947,947,947,0
20250401,115100,14612314,947,947,947,947,0
20250401,115000,14612314,947,947,947,947,0
20250401,114900,14612314,947,947,947,947,0
20250401,114800,14612314,947,947,947,947,0
20250401,114700,14612314,947,947,947,947,1
20250401,114600,14611367,946,947,947,946,11
20250401,114500,14600951,947,947,947,947,0
20250401,114400,14600951,947,947,947,947,0
20250401,114300,14600951,947,947,947,947,0
20250401,114200,14600951,947,947,947,947,0
20250401,114100,14600951,947,947,947,947,0
20250401,114000,14600951,947,947,947,947,0
20250401,113900,14600951,947,947,947,947,0
20250401,113800,14600951,947,947,947,947,0
20250401,113700,14600951,947,947,947,947,0
20250401,113600,14600951,947,947,947,947,0
20250401,113500,14600951,947,947,947,947,0
20250401,113400,14600951,947,947,947,947,0
20250401,113300,14600951,947,947,947,947,0
20250401,113200,14600951,947,947,947,947,0
20250401,113100,14600951,947,947,947,947,0
20250401,113000,14600951,947,947,947,947,0
20250401,112900,14600951,947,947,947,947,0
20250401,112800,14600951,947,947,947,947,0
20250401,112700,14600951,947,947,947,947,0
20250401,112600,14600951,947,947,947,947,0
20250401,112500,14600951,947,947,947,947,0
20250401,112400,14600951,947,947,947,947,0
20250401,112300,14600951,947,947,947,947,0
20250401,112200,14600951,947,947,947,947,0
20250401,112100,14600951,947,947,947,947,0
20250401,112000,14600951,947,947,947,947,0
20250401,111900,14600951,947,947,947,947,0
20250401,111800,14600951,947,947,947,947,0
20250401,111700,14600951,947,947,947,947,0
20250401,111600,14600951,947,947,947,947,0
20250401,111500,14600951,947,947,947,947,0
20250401,111400,14600951,947,947,947,947,0
20250401,111300,14600951,947,947,947,947,0
20250401,111200,14600951,947,947,947,947,1
20250401,111100,14600004,946,946,946,946,1
20250401,111000,14599058,947,947,947,947,1
20250401,110900,14598111,947,947,947,947,0
20250401,110800,14598111,947,947,947,947,0
20250401,110700,14598111,947,947,947,947,0
20250401,110600,14598111,947,947,947,947,0
20250401,110500,14598111,947,947,947,947,0
20250401,110400,14598111,947,947,947,947,0
20250401,110300,14598111,947,947,947,947,0
20250401,110200,14598111,947,947,947,947,0
20250401,110100,14598111,947,947,947,947,0
20250401,110000,14598111,947,947,947,947,0
20250401,105900,14598111,947,947,947,947,0
20250401,105800,14598111,947,947,947,947,0
20250401,105700,14598111,947,947,947,947,0
20250401,105600,14598111,947,947,947,947,0
20250401,105500,14598111,947,947,947,947,0
20250401,105400,14598111,947,947,947,947,0
20250401,105300,14598111,947,947,947,947,9
20250401,105200,14589588,947,947,947,947,0
20250401,105100,14589588,947,947,947,947,0
20250401,105000,14589588,947,947,947,947,0
20250401,104900,14589588,947,947,947,947,0
20250401,104800,14589588,947,947,947,947,0
20250401,104700,14589588,947,947,947,947,0
20250401,104600,14589588,947,947,947,947,0
20250401,104500,14589588,947,947,947,947,0
20250401,104400,14589588,947,947,947,947,0
20250401,104300,14589588,947,947,947,947,0
20250401,104200,14589588,947,947,947,947,0
20250401,104100,14589588,947,947,947,947,0
20250401,104000,14589588,947,947,947,947,0
20250401,103900,14589588,947,947,947,947,0
20250401,103800,14589588,947,947,947,947,0
20250401,103700,14589588,947,947,947,947,0
20250401,103600,14589588,947,947,947,947,0
20250401,103500,14589588,947,947,947,947,0
20250401,103400,14589588,947,947,947,947,0
20250401,103300,14589588,947,947,947,947,0
20250401,103200,14589588,947,947,947,947,0
20250401,103100,14589588,947,947,947,947,0
20250401,103000,14589588,947,947,947,947,0
20250401,102900,14589588,947,947,947,947,0
20250401,102800,14589588,947,947,947,947,0
20250401,102700,14589588,947,947,947,947,0
20250401,102600,14589588,947,947,947,947,0
20250401,102500,14589588,947,947,947,947,0
20250401,102400,14589588,947,947,947,947,0
20250401,102300,14589588,947,947,947,947,0
20250401,102200,14589588,947,947,947,947,0
20250401,102100,14589588,947,947,947,947,0
20250401,102000,14589588,947,947,947,947,0
20250401,101900,14589588,947,947,947,947,0
20250401,101800,14589588,947,947,947,947,0
20250401,101700,14589588,947,947,947,947,0
20250401,101600,14589588,947,947,947,947,0
20250401,101500,14589588,947,947,947,947,200
20250401,101400,14400188,947,947,947,947,300
20250401,101300,14116088,947,947,947,947,0
20250401,101200,14116088,947,947,947,947,1
20250401,101100,14115141,947,947,947,947,0
20250401,101000,14115141,947,947,947,947,0
20250401,100900,14115141,947,947,947,947,0
20250401,100800,14115141,947,947,947,947,0
20250401,100700,14115141,947,947,947,947,4
20250401,100600,14111353,947,947,947,947,0
20250401,100500,14111353,947,947,947,947,0
20250401,100400,14111353,947,947,947,947,0
20250401,100300,14111353,947,947,947,947,0
20250401,100200,14111353,947,947,947,947,1
20250401,100100,14110406,948,948,948,948,1
20250401,100000,14109458,947,948,948,947,107
20250401,095900,14008052,948,948,948,948,971
20250401,095800,13087544,948,947,948,947,1129
20250401,095700,12018265,948,948,948,948,0
20250401,095600,12018265,948,948,948,948,0
20250401,095500,12018265,948,948,948,948,0
20250401,095400,12018265,948,948,948,948,0
20250401,095300,12018265,948,948,948,948,0
20250401,095200,12018265,948,948,948,948,0
20250401,095100,12018265,948,948,948,948,0
20250401,095000,12018265,948,948,948,948,0
20250401,094900,12018265,948,948,948,948,0
20250401,094800,12018265,948,948,948,948,0
20250401,094700,12018265,948,948,948,948,0
20250401,094600,12018265,948,948,948,948,0
20250401,094500,12018265,948,948,948,948,0
20250401,094400,12018265,948,945,948,932,85
20250401,094300,11939016,932,947,947,932,16
20250401,094200,11923984,948,948,948,948,0
20250401,094100,11923984,948,948,948,948,0
20250401,094000,11923984,948,948,948,948,0
20250401,093900,11923984,948,948,948,948,0
20250401,093800,11923984,948,948,948,948,1
20250401,093700,11923036,946,946,946,946,0
20250401,093600,11923036,946,946,946,946,0
20250401,093500,11923036,946,946,946,946,0
20250401,093400,11923036,946,946,946,946,0
20250401,093300,11923036,946,947,947,922,102
20250401,093200,11828943,921,921,947,921,702
20250401,093100,11182349,948,948,948,948,0
20250401,093000,11182349,948,948,948,948,0
20250401,092900,11182349,948,948,948,948,0
20250401,092800,11182349,948,948,948,948,0
20250401,092700,11182349,948,948,948,948,0
20250401,092600,11182349,948,948,948,948,0
20250401,092500,11182349,948,948,948,948,1053
20250401,092400,10184105,948,948,948,948,0
20250401,092300,10184105,948,948,948,948,0
20250401,092200,10184105,948,948,948,948,0
20250401,092100,10184105,948,948,948,948,0
20250401,092000,10184105,948,948,948,948,0
20250401,091900,10184105,948,948,948,948,1
20250401,091800,10183157,948,948,948,948,0
20250401,091700,10183157,948,948,948,948,0
20250401,091600,10183157,948,948,948,948,0
20250401,091500,10183157,948,948,948,948,0
20250401,091400,10183157,948,948,948,948,0
20250401,091300,10183157,948,948,948,948,105
20250401,091200,10083617,948,948,948,948,0
20250401,091100,10083617,948,948,948,948,1
20250401,091000,10082669,948,940,948,940,2701
20250401,090900,7527970,938,938,938,938,1
20250401,090800,7527032,938,938,938,938,1
20250401,090700,7526094,919,923,923,919,749
20250401,090600,6837084,940,930,940,927,882
20250401,090500,6019448,940,940,940,940,1
20250401,090400,6018508,940,941,941,930,121
20250401,090300,5905367,922,919,922,919,1281
20250401,090200,4727990,945,945,945,945,0
20250401,090100,4727990,945,945,945,945,5
20250401,090000,4723265,995,995,995,995,4747
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194900 16509285 946 946 946 946 1135
3 20250401 194800 16509285 946 946 946 946 0
4 20250401 194700 16509285 946 946 946 946 0
5 20250401 194600 16509285 946 946 946 946 0
6 20250401 194500 16509285 946 946 946 946 0
7 20250401 194400 16509285 946 946 946 946 0
8 20250401 194300 16509285 946 946 946 946 0
9 20250401 194200 16509285 946 946 946 946 0
10 20250401 194100 16509285 946 946 946 946 0
11 20250401 194000 16509285 946 946 946 946 0
12 20250401 193900 16509285 946 946 946 946 0
13 20250401 193800 16509285 946 946 946 946 0
14 20250401 193700 16509285 946 946 946 946 0
15 20250401 193600 16509285 946 946 946 946 0
16 20250401 193500 16509285 946 946 946 946 0
17 20250401 193400 16509285 946 946 946 946 0
18 20250401 193300 16509285 946 946 946 946 0
19 20250401 193200 16509285 946 946 946 946 0
20 20250401 193100 16509285 946 946 946 946 0
21 20250401 193000 16509285 946 946 946 946 0
22 20250401 192900 16509285 946 946 946 946 0
23 20250401 192800 16509285 946 946 946 946 0
24 20250401 192700 16509285 946 946 946 946 0
25 20250401 192600 16509285 946 946 946 946 0
26 20250401 192500 16509285 946 946 946 946 0
27 20250401 192400 16509285 946 946 946 946 0
28 20250401 192300 16509285 946 946 946 946 0
29 20250401 192200 16509285 946 946 946 946 0
30 20250401 192100 16509285 946 946 946 946 0
31 20250401 192000 16509285 946 946 946 946 0
32 20250401 191900 16509285 946 946 946 946 1135
33 20250401 191800 16509285 946 946 946 946 0
34 20250401 191700 16509285 946 946 946 946 0
35 20250401 191600 16509285 946 946 946 946 0
36 20250401 191500 16509285 946 946 946 946 0
37 20250401 191400 16509285 946 946 946 946 0
38 20250401 191300 16509285 946 946 946 946 0
39 20250401 191200 16509285 946 946 946 946 0
40 20250401 191100 16509285 946 946 946 946 0
41 20250401 191000 16509285 946 946 946 946 0
42 20250401 190900 16509285 946 946 946 946 0
43 20250401 190800 16509285 946 946 946 946 0
44 20250401 190700 16509285 946 946 946 946 0
45 20250401 190600 16509285 946 946 946 946 0
46 20250401 190500 16509285 946 946 946 946 0
47 20250401 190400 16509285 946 946 946 946 0
48 20250401 190300 16509285 946 946 946 946 0
49 20250401 190200 16509285 946 946 946 946 0
50 20250401 190100 16509285 946 946 946 946 0
51 20250401 190000 16509285 946 946 946 946 0
52 20250401 185900 16509285 946 946 946 946 0
53 20250401 185800 16509285 946 946 946 946 0
54 20250401 185700 16509285 946 946 946 946 0
55 20250401 185600 16509285 946 946 946 946 0
56 20250401 185500 16509285 946 946 946 946 0
57 20250401 185400 16509285 946 946 946 946 0
58 20250401 185300 16509285 946 946 946 946 0
59 20250401 185200 16509285 946 946 946 946 0
60 20250401 185100 16509285 946 946 946 946 0
61 20250401 185000 16509285 946 946 946 946 0
62 20250401 184900 16509285 946 946 946 946 1135
63 20250401 184800 16509285 946 946 946 946 0
64 20250401 184700 16509285 946 946 946 946 0
65 20250401 184600 16509285 946 946 946 946 0
66 20250401 184500 16509285 946 946 946 946 0
67 20250401 184400 16509285 946 946 946 946 0
68 20250401 184300 16509285 946 946 946 946 0
69 20250401 184200 16509285 946 946 946 946 0
70 20250401 184100 16509285 946 946 946 946 0
71 20250401 184000 16509285 946 946 946 946 0
72 20250401 183900 16509285 946 946 946 946 0
73 20250401 183800 16509285 946 946 946 946 0
74 20250401 183700 16509285 946 946 946 946 0
75 20250401 183600 16509285 946 946 946 946 0
76 20250401 183500 16509285 946 946 946 946 0
77 20250401 183400 16509285 946 946 946 946 0
78 20250401 183300 16509285 946 946 946 946 0
79 20250401 183200 16509285 946 946 946 946 0
80 20250401 183100 16509285 946 946 946 946 0
81 20250401 183000 16509285 946 946 946 946 0
82 20250401 182900 16509285 946 946 946 946 0
83 20250401 182800 16509285 946 946 946 946 0
84 20250401 182700 16509285 946 946 946 946 0
85 20250401 182600 16509285 946 946 946 946 0
86 20250401 182500 16509285 946 946 946 946 0
87 20250401 182400 16509285 946 946 946 946 0
88 20250401 182300 16509285 946 946 946 946 0
89 20250401 182200 16509285 946 946 946 946 0
90 20250401 182100 16509285 946 946 946 946 0
91 20250401 182000 16509285 946 946 946 946 0
92 20250401 181900 16509285 946 946 946 946 1135
93 20250401 181800 16509285 946 946 946 946 0
94 20250401 181700 16509285 946 946 946 946 0
95 20250401 181600 16509285 946 946 946 946 0
96 20250401 181500 16509285 946 946 946 946 0
97 20250401 181400 16509285 946 946 946 946 0
98 20250401 181300 16509285 946 946 946 946 0
99 20250401 181200 16509285 946 946 946 946 0
100 20250401 181100 16509285 946 946 946 946 0
101 20250401 181000 16509285 946 946 946 946 0
102 20250401 180900 16509285 946 946 946 946 0
103 20250401 180800 16509285 946 946 946 946 0
104 20250401 180700 16509285 946 946 946 946 0
105 20250401 180600 16509285 946 946 946 946 0
106 20250401 180500 16509285 946 946 946 946 0
107 20250401 180400 16509285 946 946 946 946 0
108 20250401 180300 16509285 946 946 946 946 0
109 20250401 180200 16509285 946 946 946 946 0
110 20250401 180100 16509285 946 946 946 946 0
111 20250401 180000 16509285 946 946 946 946 0
112 20250401 175900 16509285 946 946 946 946 0
113 20250401 175800 16509285 946 946 946 946 0
114 20250401 175700 16509285 946 946 946 946 0
115 20250401 175600 16509285 946 946 946 946 0
116 20250401 175500 16509285 946 946 946 946 0
117 20250401 175400 16509285 946 946 946 946 0
118 20250401 175300 16509285 946 946 946 946 0
119 20250401 175200 16509285 946 946 946 946 0
120 20250401 175100 16509285 946 946 946 946 0
121 20250401 175000 16509285 946 946 946 946 0
122 20250401 174900 16509285 946 946 946 946 1135
123 20250401 174800 16509285 946 946 946 946 0
124 20250401 174700 16509285 946 946 946 946 0
125 20250401 174600 16509285 946 946 946 946 0
126 20250401 174500 16509285 946 946 946 946 0
127 20250401 174400 16509285 946 946 946 946 0
128 20250401 174300 16509285 946 946 946 946 0
129 20250401 174200 16509285 946 946 946 946 0
130 20250401 174100 16509285 946 946 946 946 0
131 20250401 174000 16509285 946 946 946 946 0
132 20250401 173900 16509285 946 946 946 946 0
133 20250401 173800 16509285 946 946 946 946 0
134 20250401 173700 16509285 946 946 946 946 0
135 20250401 173600 16509285 946 946 946 946 0
136 20250401 173500 16509285 946 946 946 946 0
137 20250401 173400 16509285 946 946 946 946 0
138 20250401 173300 16509285 946 946 946 946 0
139 20250401 173200 16509285 946 946 946 946 0
140 20250401 173100 16509285 946 946 946 946 0
141 20250401 173000 16509285 946 946 946 946 0
142 20250401 172900 16509285 946 946 946 946 0
143 20250401 172800 16509285 946 946 946 946 0
144 20250401 172700 16509285 946 946 946 946 0
145 20250401 172600 16509285 946 946 946 946 0
146 20250401 172500 16509285 946 946 946 946 0
147 20250401 172400 16509285 946 946 946 946 0
148 20250401 172300 16509285 946 946 946 946 0
149 20250401 172200 16509285 946 946 946 946 0
150 20250401 172100 16509285 946 946 946 946 0
151 20250401 172000 16509285 946 946 946 946 0
152 20250401 171900 16509285 946 946 946 946 1135
153 20250401 171800 16509285 946 946 946 946 0
154 20250401 171700 16509285 946 946 946 946 0
155 20250401 171600 16509285 946 946 946 946 0
156 20250401 171500 16509285 946 946 946 946 0
157 20250401 171400 16509285 946 946 946 946 0
158 20250401 171300 16509285 946 946 946 946 0
159 20250401 171200 16509285 946 946 946 946 0
160 20250401 171100 16509285 946 946 946 946 0
161 20250401 171000 16509285 946 946 946 946 0
162 20250401 170900 16509285 946 946 946 946 0
163 20250401 170800 16509285 946 946 946 946 0
164 20250401 170700 16509285 946 946 946 946 0
165 20250401 170600 16509285 946 946 946 946 0
166 20250401 170500 16509285 946 946 946 946 0
167 20250401 170400 16509285 946 946 946 946 0
168 20250401 170300 16509285 946 946 946 946 0
169 20250401 170200 16509285 946 946 946 946 0
170 20250401 170100 16509285 946 946 946 946 0
171 20250401 170000 16509285 946 946 946 946 0
172 20250401 165900 16509285 946 946 946 946 0
173 20250401 165800 16509285 946 946 946 946 0
174 20250401 165700 16509285 946 946 946 946 0
175 20250401 165600 16509285 946 946 946 946 0
176 20250401 165500 16509285 946 946 946 946 0
177 20250401 165400 16509285 946 946 946 946 0
178 20250401 165300 16509285 946 946 946 946 0
179 20250401 165200 16509285 946 946 946 946 0
180 20250401 165100 16509285 946 946 946 946 0
181 20250401 165000 16509285 946 946 946 946 0
182 20250401 164900 16509285 946 946 946 946 1135
183 20250401 164800 16509285 946 946 946 946 0
184 20250401 164700 16509285 946 946 946 946 0
185 20250401 164600 16509285 946 946 946 946 0
186 20250401 164500 16509285 946 946 946 946 0
187 20250401 164400 16509285 946 946 946 946 0
188 20250401 164300 16509285 946 946 946 946 0
189 20250401 164200 16509285 946 946 946 946 0
190 20250401 164100 16509285 946 946 946 946 0
191 20250401 164000 16509285 946 946 946 946 0
192 20250401 163900 16509285 946 946 946 946 0
193 20250401 163800 16509285 946 946 946 946 0
194 20250401 163700 16509285 946 946 946 946 0
195 20250401 163600 16509285 946 946 946 946 0
196 20250401 163500 16509285 946 946 946 946 0
197 20250401 163400 16509285 946 946 946 946 0
198 20250401 163300 16509285 946 946 946 946 0
199 20250401 163200 16509285 946 946 946 946 0
200 20250401 163100 16509285 946 946 946 946 0
201 20250401 163000 16509285 946 946 946 946 0
202 20250401 162900 16509285 946 946 946 946 0
203 20250401 162800 16509285 946 946 946 946 0
204 20250401 162700 16509285 946 946 946 946 0
205 20250401 162600 16509285 946 946 946 946 0
206 20250401 162500 16509285 946 946 946 946 0
207 20250401 162400 16509285 946 946 946 946 0
208 20250401 162300 16509285 946 946 946 946 0
209 20250401 162200 16509285 946 946 946 946 0
210 20250401 162100 16509285 946 946 946 946 0
211 20250401 162000 16509285 946 946 946 946 0
212 20250401 161900 16509285 946 946 946 946 1135
213 20250401 161800 16509285 946 946 946 946 0
214 20250401 161700 16509285 946 946 946 946 0
215 20250401 161600 16509285 946 946 946 946 0
216 20250401 161500 16509285 946 946 946 946 0
217 20250401 161400 16509285 946 946 946 946 0
218 20250401 161300 16509285 946 946 946 946 0
219 20250401 161200 16509285 946 946 946 946 0
220 20250401 161100 16509285 946 946 946 946 0
221 20250401 161000 16509285 946 946 946 946 0
222 20250401 160900 16509285 946 946 946 946 0
223 20250401 160800 16509285 946 946 946 946 0
224 20250401 160700 16509285 946 946 946 946 0
225 20250401 160600 16509285 946 946 946 946 0
226 20250401 160500 16509285 946 946 946 946 0
227 20250401 160400 16509285 946 946 946 946 0
228 20250401 160300 16509285 946 946 946 946 0
229 20250401 160200 16509285 946 946 946 946 0
230 20250401 160100 16509285 946 946 946 946 0
231 20250401 160000 16509285 946 946 946 946 0
232 20250401 155900 16509285 946 946 946 946 0
233 20250401 155800 16509285 946 946 946 946 0
234 20250401 155700 16509285 946 946 946 946 0
235 20250401 155600 16509285 946 946 946 946 0
236 20250401 155500 16509285 946 946 946 946 0
237 20250401 155400 16509285 946 946 946 946 0
238 20250401 155300 16509285 946 946 946 946 0
239 20250401 155200 16509285 946 946 946 946 0
240 20250401 155100 16509285 946 946 946 946 0
241 20250401 155000 16509285 946 946 946 946 0
242 20250401 154900 16509285 946 946 946 946 1135
243 20250401 154800 16509285 946 946 946 946 0
244 20250401 154700 16509285 946 946 946 946 0
245 20250401 154600 16509285 946 946 946 946 0
246 20250401 154500 16509285 946 946 946 946 0
247 20250401 154400 16509285 946 946 946 946 0
248 20250401 154300 16509285 946 946 946 946 0
249 20250401 154200 16509285 946 946 946 946 0
250 20250401 154100 16509285 946 946 946 946 0
251 20250401 154000 16509285 946 946 946 946 0
252 20250401 153900 16509285 946 946 946 946 0
253 20250401 153800 16509285 946 946 946 946 0
254 20250401 153700 16509285 946 946 946 946 0
255 20250401 153600 16509285 946 946 946 946 0
256 20250401 153500 16509285 946 946 946 946 0
257 20250401 153400 16509285 946 946 946 946 0
258 20250401 153300 16509285 946 946 946 946 0
259 20250401 153200 16509285 946 946 946 946 0
260 20250401 153100 16509285 946 946 946 946 0
261 20250401 153000 16509285 946 946 946 946 1135
262 20250401 152900 15435575 946 946 946 946 0
263 20250401 152800 15435575 946 946 946 946 0
264 20250401 152700 15435575 946 946 946 946 0
265 20250401 152600 15435575 946 946 946 946 0
266 20250401 152500 15435575 946 946 946 946 0
267 20250401 152400 15435575 946 946 946 946 0
268 20250401 152300 15435575 946 946 946 946 0
269 20250401 152200 15435575 946 946 946 946 0
270 20250401 152100 15435575 946 946 946 946 0
271 20250401 152000 15435575 946 946 946 946 0
272 20250401 151900 15435575 946 945 946 945 11
273 20250401 151800 15425179 946 946 946 946 0
274 20250401 151700 15425179 946 946 946 946 0
275 20250401 151600 15425179 946 946 946 946 0
276 20250401 151500 15425179 946 946 946 946 0
277 20250401 151400 15425179 946 946 946 946 0
278 20250401 151300 15425179 946 946 946 946 0
279 20250401 151200 15425179 946 946 946 946 0
280 20250401 151100 15425179 946 946 946 946 0
281 20250401 151000 15425179 946 946 946 946 0
282 20250401 150900 15425179 946 946 946 946 5
283 20250401 150800 15420449 946 946 946 946 0
284 20250401 150700 15420449 946 946 946 946 0
285 20250401 150600 15420449 946 946 946 946 0
286 20250401 150500 15420449 946 946 946 946 205
287 20250401 150400 15226519 946 946 946 946 0
288 20250401 150300 15226519 946 946 946 946 0
289 20250401 150200 15226519 946 946 946 946 0
290 20250401 150100 15226519 946 946 946 946 0
291 20250401 150000 15226519 946 946 946 946 0
292 20250401 145900 15226519 946 946 946 945 310
293 20250401 145800 14933270 946 946 946 946 0
294 20250401 145700 14933270 946 946 946 946 0
295 20250401 145600 14933270 946 946 946 946 0
296 20250401 145500 14933270 946 946 946 946 0
297 20250401 145400 14933270 946 946 946 946 0
298 20250401 145300 14933270 946 946 946 946 0
299 20250401 145200 14933270 946 946 946 946 0
300 20250401 145100 14933270 946 946 946 946 0
301 20250401 145000 14933270 946 946 946 946 0
302 20250401 144900 14933270 946 946 946 946 0
303 20250401 144800 14933270 946 946 946 946 0
304 20250401 144700 14933270 946 946 946 946 0
305 20250401 144600 14933270 946 946 946 946 0
306 20250401 144500 14933270 946 946 946 946 0
307 20250401 144400 14933270 946 946 946 946 0
308 20250401 144300 14933270 946 946 946 946 0
309 20250401 144200 14933270 946 946 946 946 0
310 20250401 144100 14933270 946 946 946 946 0
311 20250401 144000 14933270 946 946 946 946 1
312 20250401 143900 14932324 946 946 946 946 0
313 20250401 143800 14932324 946 946 946 946 0
314 20250401 143700 14932324 946 946 946 946 0
315 20250401 143600 14932324 946 946 946 946 0
316 20250401 143500 14932324 946 946 946 946 0
317 20250401 143400 14932324 946 946 946 946 0
318 20250401 143300 14932324 946 946 946 946 0
319 20250401 143200 14932324 946 946 946 946 0
320 20250401 143100 14932324 946 946 946 946 0
321 20250401 143000 14932324 946 946 946 946 0
322 20250401 142900 14932324 946 946 946 946 0
323 20250401 142800 14932324 946 946 946 946 7
324 20250401 142700 14925702 946 946 946 946 2
325 20250401 142600 14923810 946 946 946 946 0
326 20250401 142500 14923810 946 946 946 946 0
327 20250401 142400 14923810 946 946 946 946 0
328 20250401 142300 14923810 946 946 946 946 0
329 20250401 142200 14923810 946 946 946 946 0
330 20250401 142100 14923810 946 946 946 946 0
331 20250401 142000 14923810 946 946 946 946 1
332 20250401 141900 14922864 946 946 946 946 1
333 20250401 141800 14921918 946 946 946 946 0
334 20250401 141700 14921918 946 946 946 946 0
335 20250401 141600 14921918 946 946 946 946 0
336 20250401 141500 14921918 946 946 946 946 0
337 20250401 141400 14921918 946 946 946 946 0
338 20250401 141300 14921918 946 946 946 946 0
339 20250401 141200 14921918 946 946 946 946 1
340 20250401 141100 14920972 946 946 946 946 0
341 20250401 141000 14920972 946 946 946 946 0
342 20250401 140900 14920972 946 946 946 946 0
343 20250401 140800 14920972 946 946 946 946 0
344 20250401 140700 14920972 946 946 946 946 0
345 20250401 140600 14920972 946 946 946 946 0
346 20250401 140500 14920972 946 946 946 946 0
347 20250401 140400 14920972 946 946 946 946 0
348 20250401 140300 14920972 946 946 946 946 1
349 20250401 140200 14920026 946 946 946 946 0
350 20250401 140100 14920026 946 946 946 946 0
351 20250401 140000 14920026 946 946 946 946 0
352 20250401 135900 14920026 946 946 946 946 1
353 20250401 135800 14919080 946 946 946 946 0
354 20250401 135700 14919080 946 946 946 946 0
355 20250401 135600 14919080 946 946 946 946 0
356 20250401 135500 14919080 946 946 946 946 1
357 20250401 135400 14918134 946 946 946 946 0
358 20250401 135300 14918134 946 946 946 946 3
359 20250401 135200 14915296 947 947 947 947 0
360 20250401 135100 14915296 947 947 947 947 0
361 20250401 135000 14915296 947 947 947 947 0
362 20250401 134900 14915296 947 947 947 947 0
363 20250401 134800 14915296 947 947 947 947 0
364 20250401 134700 14915296 947 947 947 947 0
365 20250401 134600 14915296 947 947 947 947 0
366 20250401 134500 14915296 947 946 947 946 26
367 20250401 134400 14890699 947 947 947 947 0
368 20250401 134300 14890699 947 947 947 947 0
369 20250401 134200 14890699 947 947 947 947 0
370 20250401 134100 14890699 947 947 947 947 0
371 20250401 134000 14890699 947 947 947 947 0
372 20250401 133900 14890699 947 947 947 947 0
373 20250401 133800 14890699 947 947 947 947 0
374 20250401 133700 14890699 947 947 947 947 0
375 20250401 133600 14890699 947 947 947 947 0
376 20250401 133500 14890699 947 947 947 947 0
377 20250401 133400 14890699 947 947 947 947 103
378 20250401 133300 14793158 947 947 947 947 0
379 20250401 133200 14793158 947 947 947 947 0
380 20250401 133100 14793158 947 947 947 947 0
381 20250401 133000 14793158 947 947 947 947 0
382 20250401 132900 14793158 947 947 947 947 0
383 20250401 132800 14793158 947 947 947 947 0
384 20250401 132700 14793158 947 947 947 947 100
385 20250401 132600 14698458 947 947 947 947 0
386 20250401 132500 14698458 947 947 947 947 51
387 20250401 132400 14650161 947 947 947 947 0
388 20250401 132300 14650161 947 947 947 947 0
389 20250401 132200 14650161 947 947 947 947 0
390 20250401 132100 14650161 947 946 947 946 18
391 20250401 132000 14633132 947 947 947 947 0
392 20250401 131900 14633132 947 947 947 947 0
393 20250401 131800 14633132 947 947 947 947 0
394 20250401 131700 14633132 947 947 947 947 0
395 20250401 131600 14633132 947 947 947 947 0
396 20250401 131500 14633132 947 947 947 947 0
397 20250401 131400 14633132 947 947 947 947 0
398 20250401 131300 14633132 947 947 947 947 0
399 20250401 131200 14633132 947 947 947 947 0
400 20250401 131100 14633132 947 947 947 947 0
401 20250401 131000 14633132 947 947 947 947 0
402 20250401 130900 14633132 947 947 947 947 0
403 20250401 130800 14633132 947 947 947 947 0
404 20250401 130700 14633132 947 947 947 947 0
405 20250401 130600 14633132 947 947 947 947 0
406 20250401 130500 14633132 947 947 947 947 0
407 20250401 130400 14633132 947 947 947 947 0
408 20250401 130300 14633132 947 947 947 947 0
409 20250401 130200 14633132 947 947 947 947 0
410 20250401 130100 14633132 947 947 947 947 0
411 20250401 130000 14633132 947 947 947 947 0
412 20250401 125900 14633132 947 947 947 947 0
413 20250401 125800 14633132 947 947 947 947 0
414 20250401 125700 14633132 947 947 947 947 0
415 20250401 125600 14633132 947 947 947 947 0
416 20250401 125500 14633132 947 947 947 947 0
417 20250401 125400 14633132 947 947 947 947 0
418 20250401 125300 14633132 947 947 947 947 0
419 20250401 125200 14633132 947 947 947 947 0
420 20250401 125100 14633132 947 947 947 947 0
421 20250401 125000 14633132 947 947 947 947 0
422 20250401 124900 14633132 947 947 947 947 0
423 20250401 124800 14633132 947 947 947 947 0
424 20250401 124700 14633132 947 947 947 947 0
425 20250401 124600 14633132 947 947 947 947 0
426 20250401 124500 14633132 947 947 947 947 0
427 20250401 124400 14633132 947 947 947 947 0
428 20250401 124300 14633132 947 947 947 947 0
429 20250401 124200 14633132 947 947 947 947 0
430 20250401 124100 14633132 947 947 947 947 0
431 20250401 124000 14633132 947 947 947 947 0
432 20250401 123900 14633132 947 947 947 947 0
433 20250401 123800 14633132 947 947 947 947 0
434 20250401 123700 14633132 947 947 947 947 0
435 20250401 123600 14633132 947 947 947 947 0
436 20250401 123500 14633132 947 947 947 947 0
437 20250401 123400 14633132 947 947 947 947 0
438 20250401 123300 14633132 947 947 947 947 0
439 20250401 123200 14633132 947 947 947 947 0
440 20250401 123100 14633132 947 947 947 947 0
441 20250401 123000 14633132 947 947 947 947 0
442 20250401 122900 14633132 947 947 947 947 0
443 20250401 122800 14633132 947 947 947 947 0
444 20250401 122700 14633132 947 947 947 947 0
445 20250401 122600 14633132 947 947 947 947 0
446 20250401 122500 14633132 947 947 947 947 0
447 20250401 122400 14633132 947 947 947 947 0
448 20250401 122300 14633132 947 947 947 947 0
449 20250401 122200 14633132 947 947 947 947 1
450 20250401 122100 14632185 946 946 946 946 16
451 20250401 122000 14617049 947 947 947 947 0
452 20250401 121900 14617049 947 947 947 947 0
453 20250401 121800 14617049 947 947 947 947 0
454 20250401 121700 14617049 947 947 947 947 0
455 20250401 121600 14617049 947 947 947 947 0
456 20250401 121500 14617049 947 947 947 947 0
457 20250401 121400 14617049 947 947 947 947 0
458 20250401 121300 14617049 947 947 947 947 0
459 20250401 121200 14617049 947 947 947 947 0
460 20250401 121100 14617049 947 947 947 947 0
461 20250401 121000 14617049 947 947 947 947 0
462 20250401 120900 14617049 947 947 947 947 0
463 20250401 120800 14617049 947 947 947 947 0
464 20250401 120700 14617049 947 947 947 947 0
465 20250401 120600 14617049 947 947 947 947 0
466 20250401 120500 14617049 947 947 947 947 0
467 20250401 120400 14617049 947 947 947 947 0
468 20250401 120300 14617049 947 947 947 947 0
469 20250401 120200 14617049 947 947 947 947 0
470 20250401 120100 14617049 947 947 947 947 0
471 20250401 120000 14617049 947 947 947 947 0
472 20250401 115900 14617049 947 947 947 947 5
473 20250401 115800 14612314 947 947 947 947 0
474 20250401 115700 14612314 947 947 947 947 0
475 20250401 115600 14612314 947 947 947 947 0
476 20250401 115500 14612314 947 947 947 947 0
477 20250401 115400 14612314 947 947 947 947 0
478 20250401 115300 14612314 947 947 947 947 0
479 20250401 115200 14612314 947 947 947 947 0
480 20250401 115100 14612314 947 947 947 947 0
481 20250401 115000 14612314 947 947 947 947 0
482 20250401 114900 14612314 947 947 947 947 0
483 20250401 114800 14612314 947 947 947 947 0
484 20250401 114700 14612314 947 947 947 947 1
485 20250401 114600 14611367 946 947 947 946 11
486 20250401 114500 14600951 947 947 947 947 0
487 20250401 114400 14600951 947 947 947 947 0
488 20250401 114300 14600951 947 947 947 947 0
489 20250401 114200 14600951 947 947 947 947 0
490 20250401 114100 14600951 947 947 947 947 0
491 20250401 114000 14600951 947 947 947 947 0
492 20250401 113900 14600951 947 947 947 947 0
493 20250401 113800 14600951 947 947 947 947 0
494 20250401 113700 14600951 947 947 947 947 0
495 20250401 113600 14600951 947 947 947 947 0
496 20250401 113500 14600951 947 947 947 947 0
497 20250401 113400 14600951 947 947 947 947 0
498 20250401 113300 14600951 947 947 947 947 0
499 20250401 113200 14600951 947 947 947 947 0
500 20250401 113100 14600951 947 947 947 947 0
501 20250401 113000 14600951 947 947 947 947 0
502 20250401 112900 14600951 947 947 947 947 0
503 20250401 112800 14600951 947 947 947 947 0
504 20250401 112700 14600951 947 947 947 947 0
505 20250401 112600 14600951 947 947 947 947 0
506 20250401 112500 14600951 947 947 947 947 0
507 20250401 112400 14600951 947 947 947 947 0
508 20250401 112300 14600951 947 947 947 947 0
509 20250401 112200 14600951 947 947 947 947 0
510 20250401 112100 14600951 947 947 947 947 0
511 20250401 112000 14600951 947 947 947 947 0
512 20250401 111900 14600951 947 947 947 947 0
513 20250401 111800 14600951 947 947 947 947 0
514 20250401 111700 14600951 947 947 947 947 0
515 20250401 111600 14600951 947 947 947 947 0
516 20250401 111500 14600951 947 947 947 947 0
517 20250401 111400 14600951 947 947 947 947 0
518 20250401 111300 14600951 947 947 947 947 0
519 20250401 111200 14600951 947 947 947 947 1
520 20250401 111100 14600004 946 946 946 946 1
521 20250401 111000 14599058 947 947 947 947 1
522 20250401 110900 14598111 947 947 947 947 0
523 20250401 110800 14598111 947 947 947 947 0
524 20250401 110700 14598111 947 947 947 947 0
525 20250401 110600 14598111 947 947 947 947 0
526 20250401 110500 14598111 947 947 947 947 0
527 20250401 110400 14598111 947 947 947 947 0
528 20250401 110300 14598111 947 947 947 947 0
529 20250401 110200 14598111 947 947 947 947 0
530 20250401 110100 14598111 947 947 947 947 0
531 20250401 110000 14598111 947 947 947 947 0
532 20250401 105900 14598111 947 947 947 947 0
533 20250401 105800 14598111 947 947 947 947 0
534 20250401 105700 14598111 947 947 947 947 0
535 20250401 105600 14598111 947 947 947 947 0
536 20250401 105500 14598111 947 947 947 947 0
537 20250401 105400 14598111 947 947 947 947 0
538 20250401 105300 14598111 947 947 947 947 9
539 20250401 105200 14589588 947 947 947 947 0
540 20250401 105100 14589588 947 947 947 947 0
541 20250401 105000 14589588 947 947 947 947 0
542 20250401 104900 14589588 947 947 947 947 0
543 20250401 104800 14589588 947 947 947 947 0
544 20250401 104700 14589588 947 947 947 947 0
545 20250401 104600 14589588 947 947 947 947 0
546 20250401 104500 14589588 947 947 947 947 0
547 20250401 104400 14589588 947 947 947 947 0
548 20250401 104300 14589588 947 947 947 947 0
549 20250401 104200 14589588 947 947 947 947 0
550 20250401 104100 14589588 947 947 947 947 0
551 20250401 104000 14589588 947 947 947 947 0
552 20250401 103900 14589588 947 947 947 947 0
553 20250401 103800 14589588 947 947 947 947 0
554 20250401 103700 14589588 947 947 947 947 0
555 20250401 103600 14589588 947 947 947 947 0
556 20250401 103500 14589588 947 947 947 947 0
557 20250401 103400 14589588 947 947 947 947 0
558 20250401 103300 14589588 947 947 947 947 0
559 20250401 103200 14589588 947 947 947 947 0
560 20250401 103100 14589588 947 947 947 947 0
561 20250401 103000 14589588 947 947 947 947 0
562 20250401 102900 14589588 947 947 947 947 0
563 20250401 102800 14589588 947 947 947 947 0
564 20250401 102700 14589588 947 947 947 947 0
565 20250401 102600 14589588 947 947 947 947 0
566 20250401 102500 14589588 947 947 947 947 0
567 20250401 102400 14589588 947 947 947 947 0
568 20250401 102300 14589588 947 947 947 947 0
569 20250401 102200 14589588 947 947 947 947 0
570 20250401 102100 14589588 947 947 947 947 0
571 20250401 102000 14589588 947 947 947 947 0
572 20250401 101900 14589588 947 947 947 947 0
573 20250401 101800 14589588 947 947 947 947 0
574 20250401 101700 14589588 947 947 947 947 0
575 20250401 101600 14589588 947 947 947 947 0
576 20250401 101500 14589588 947 947 947 947 200
577 20250401 101400 14400188 947 947 947 947 300
578 20250401 101300 14116088 947 947 947 947 0
579 20250401 101200 14116088 947 947 947 947 1
580 20250401 101100 14115141 947 947 947 947 0
581 20250401 101000 14115141 947 947 947 947 0
582 20250401 100900 14115141 947 947 947 947 0
583 20250401 100800 14115141 947 947 947 947 0
584 20250401 100700 14115141 947 947 947 947 4
585 20250401 100600 14111353 947 947 947 947 0
586 20250401 100500 14111353 947 947 947 947 0
587 20250401 100400 14111353 947 947 947 947 0
588 20250401 100300 14111353 947 947 947 947 0
589 20250401 100200 14111353 947 947 947 947 1
590 20250401 100100 14110406 948 948 948 948 1
591 20250401 100000 14109458 947 948 948 947 107
592 20250401 095900 14008052 948 948 948 948 971
593 20250401 095800 13087544 948 947 948 947 1129
594 20250401 095700 12018265 948 948 948 948 0
595 20250401 095600 12018265 948 948 948 948 0
596 20250401 095500 12018265 948 948 948 948 0
597 20250401 095400 12018265 948 948 948 948 0
598 20250401 095300 12018265 948 948 948 948 0
599 20250401 095200 12018265 948 948 948 948 0
600 20250401 095100 12018265 948 948 948 948 0
601 20250401 095000 12018265 948 948 948 948 0
602 20250401 094900 12018265 948 948 948 948 0
603 20250401 094800 12018265 948 948 948 948 0
604 20250401 094700 12018265 948 948 948 948 0
605 20250401 094600 12018265 948 948 948 948 0
606 20250401 094500 12018265 948 948 948 948 0
607 20250401 094400 12018265 948 945 948 932 85
608 20250401 094300 11939016 932 947 947 932 16
609 20250401 094200 11923984 948 948 948 948 0
610 20250401 094100 11923984 948 948 948 948 0
611 20250401 094000 11923984 948 948 948 948 0
612 20250401 093900 11923984 948 948 948 948 0
613 20250401 093800 11923984 948 948 948 948 1
614 20250401 093700 11923036 946 946 946 946 0
615 20250401 093600 11923036 946 946 946 946 0
616 20250401 093500 11923036 946 946 946 946 0
617 20250401 093400 11923036 946 946 946 946 0
618 20250401 093300 11923036 946 947 947 922 102
619 20250401 093200 11828943 921 921 947 921 702
620 20250401 093100 11182349 948 948 948 948 0
621 20250401 093000 11182349 948 948 948 948 0
622 20250401 092900 11182349 948 948 948 948 0
623 20250401 092800 11182349 948 948 948 948 0
624 20250401 092700 11182349 948 948 948 948 0
625 20250401 092600 11182349 948 948 948 948 0
626 20250401 092500 11182349 948 948 948 948 1053
627 20250401 092400 10184105 948 948 948 948 0
628 20250401 092300 10184105 948 948 948 948 0
629 20250401 092200 10184105 948 948 948 948 0
630 20250401 092100 10184105 948 948 948 948 0
631 20250401 092000 10184105 948 948 948 948 0
632 20250401 091900 10184105 948 948 948 948 1
633 20250401 091800 10183157 948 948 948 948 0
634 20250401 091700 10183157 948 948 948 948 0
635 20250401 091600 10183157 948 948 948 948 0
636 20250401 091500 10183157 948 948 948 948 0
637 20250401 091400 10183157 948 948 948 948 0
638 20250401 091300 10183157 948 948 948 948 105
639 20250401 091200 10083617 948 948 948 948 0
640 20250401 091100 10083617 948 948 948 948 1
641 20250401 091000 10082669 948 940 948 940 2701
642 20250401 090900 7527970 938 938 938 938 1
643 20250401 090800 7527032 938 938 938 938 1
644 20250401 090700 7526094 919 923 923 919 749
645 20250401 090600 6837084 940 930 940 927 882
646 20250401 090500 6019448 940 940 940 940 1
647 20250401 090400 6018508 940 941 941 930 121
648 20250401 090300 5905367 922 919 922 919 1281
649 20250401 090200 4727990 945 945 945 945 0
650 20250401 090100 4727990 945 945 945 945 5
651 20250401 090000 4723265 995 995 995 995 4747

1
058450/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,14793621,0,14127908055,0.00
20250327,0,14793621,0,13950384603,0.00
20250326,0,14793621,0,13906003740,0.00
20250325,0,14793621,0,13876416498,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 14793621 0 14127908055 0.00
3 20250327 0 14793621 0 13950384603 0.00
4 20250326 0 14793621 0 13906003740 0.00
5 20250325 0 14793621 0 13876416498 0.00